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 27 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 173 167 6 8,349 3,254 5,095 26
AAC AAC TECH (02018) 1,117 639 478 46,585 24,547 22,038 54
ACC ANHUI CONCH (00914) 1,354 561 793 24,167 12,366 11,801 27
AIA AIA (01299) 4,567 2,251 2,316 146,361 64,811 81,550 32
AIR AIR CHINA (00753) 914 515 399 27,001 16,435 10,566 47
AKS AKESO (09926) 1,103 685 418 19,412 9,857 9,555 164
ALA ALH (ADJ-A) (00241) 67 36 31 163,478 74,283 89,195 60
ALB BABA (09988) 85,898 56,423 29,475 2,232,825 1,090,953 1,141,872 42
ALC ALUMINUM CORP OF CHINA (02600) 1,997 929 1,068 58,372 29,931 28,441 89
ALH ALI HEALTH (00241) 1,099 944 155 13,128 6,907 6,221 54
AMC CAM CSI300 (03188) 96 24 72 13,415 6,976 6,439 32
ANA ANTA SPORTS (02020) 7,212 4,122 3,090 212,381 110,400 101,981 32
BCM BANK OF COMM CO LTD (03328) 691 120 571 23,234 11,603 11,631 33
BEA BANK OF EAST ASIA (00023) 3,701 3,635 66 48,072 20,198 27,874 27
BIU BIDU (09888) 36,003 24,801 11,202 852,003 374,461 477,542 49
BLI BILIBILI (09626) 7,083 3,346 3,737 188,273 92,977 95,296 151
BOC BOC HK (HLDGS) LTD (02388) 3,802 1,832 1,970 63,806 27,450 36,356 34
BOM BEONE MEDICINES (06160) 1,012 442 570 27,379 12,166 15,213 43
BUD BUD APAC (01876) 827 164 663 24,816 13,737 11,079 47
BYD BYD COMPANY (01211) 13,549 7,129 6,420 474,867 189,318 285,549 46
BYE BYD ELECTRONIC (00285) 296 153 143 38,310 16,298 22,012 75
CAT CATL (03750) 5,073 1,649 3,424 175,746 75,762 99,984 38
CCC CHINA COMM CONS (01800) 1,403 127 1,276 65,707 38,096 27,611 68
CCE CHINA COAL (01898) 484 326 158 37,944 13,278 24,666 62
CDA CHINA CINDA (01359) 60 60 0 3,870 3,199 671 97
CGN CGN POWER (01816) 260 127 133 10,779 5,289 5,490 39
CHQ CHINA HONGQIAO (01378) 925 528 397 27,166 17,029 10,137 49
CHT CHINA MOBILE LTD (00941) 8,242 3,676 4,566 211,446 88,248 123,198 17
CHU CHINA UNICOM LTD (00762) 1,003 323 680 82,270 45,792 36,478 46
CIT CITIC (00267) 803 651 152 29,957 14,624 15,333 42
CKH CKH HOLDINGS (00001) 1,011 526 485 52,344 29,028 23,316 26
CKP CK ASSET (01113) 583 325 258 16,066 7,677 8,389 29
CLI CHINA LIFE INSURANCE (02628) 12,026 8,559 3,467 301,840 146,412 155,428 75
CLP CLP HOLDINGS LTD (00002) 229 124 105 11,063 5,041 6,022 16
CMB CM BANK (03968) 2,541 1,224 1,317 138,976 57,779 81,197 29
CNC CNOOC LTD (00883) 7,951 3,498 4,453 338,109 158,216 179,893 32
COL CHINA OVERSEAS (00688) 1,118 679 439 48,699 25,328 23,371 41
COS COSCO SHIP HOLD (01919) 121 69 52 21,897 8,915 12,982 37
CPA CATHAY PACIFIC AIRWAYS (00293) 584 379 205 35,497 17,393 18,104 29
CPC CHINA PETROL & CHEM COR (00386) 7,070 2,836 4,234 364,018 171,610 192,408 45
CPI CPIC (02601) 1,155 328 827 112,574 47,242 65,332 58
CRC CHINA RAIL CONS (01186) 142 22 120 16,255 8,224 8,031 51
CRG CHINA RAILWAY (00390) 60 0 60 33,579 12,913 20,666 57
CRL CHINA RES LAND (01109) 1,409 859 550 62,351 33,445 28,906 50
CRP CHINA RES POWER (00836) 1,047 496 551 15,272 6,856 8,416 28
CSA CSOP A50 ETF (02822) 49 14 35 9,876 4,134 5,742 24
CSE CHINA SHENHUA (01088) 1,502 708 794 64,804 30,889 33,915 32
CSP CSPC PHARMA (01093) 4,437 2,585 1,852 159,116 63,742 95,374 65
CTB CITIC BANK (00998) 908 514 394 19,969 10,403 9,566 37
CTC CHINA TELECOM CORP LTD (00728) 1,201 892 309 136,220 76,772 59,448 29
CTS CITIC SEC (06030) 1,914 1,686 228 45,471 21,514 23,957 50
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 63
GAC GAC GROUP (02238) 16 6 10 6,919 4,799 2,120 79
GAH GEELY AUTO (00175) 1,327 438 889 47,189 23,298 23,891 53
GHL XINYI GLASS (00868) 65 17 48 7,966 3,940 4,026 44
GLI GANFENG LITHIUM (01772) 5,326 1,254 4,072 117,127 72,474 44,653 74
GLX GALAXY ENT (00027) 1,544 488 1,056 71,482 27,253 44,229 30
GWM GWMOTOR (02333) 2,112 676 1,436 60,127 31,587 28,540 46
HCF HSCEI ETF (02828) 641 192 449 23,101 9,574 13,527 26
HDO HAIDILAO (06862) 811 537 274 23,182 12,331 10,851 47
HEH POWER ASSETS (00006) 172 9 163 7,157 3,300 3,857 21
HES HAIER SMART HOME (06690) 864 500 364 13,922 6,495 7,427 95
HEX HK EXCHANGES & CLEARING (00388) 13,189 7,998 5,191 445,947 215,234 230,713 19
HGN HENGAN INT'L (01044) 303 8 295 13,997 5,722 8,275 36
HKB HSBC HOLDINGS PLC (00005) 10,526 2,760 7,766 328,128 126,999 201,129 25
HKG HONG KONG & CHINA GAS (00003) 511 460 51 48,060 14,156 33,904 25
HLD HENDERSON LAND DEV LTD (00012) 532 217 315 21,048 11,590 9,458 31
HNP HUANENG POWER INT INC (00902) 800 517 283 50,828 31,487 19,341 38
HOS HUA HONG GRACE (01347) 2,252 1,279 973 36,191 18,601 17,590 93
HRB HORIZON ROBOTICS (09660) 763 719 44 96,850 59,511 37,339 58
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 57
INB INNOVENT BIO (01801) 1,115 954 161 23,913 10,660 13,253 58
JDC JD (09618) 6,323 3,633 2,690 276,540 121,322 155,218 34
JDH JD HEALTH (06618) 916 287 629 53,442 23,895 29,547 42
JXC JIANGXI COPPER (00358) 2,580 1,512 1,068 48,452 23,989 24,463 54
KAT Z.AI (02513) 5,131 1,717 3,414 23,226 15,222 8,004 124
KCH KINGSOFT CLOUD (03896) 210 114 96 4,846 2,295 2,551 90
KDS KINGDEE INT'L (00268) 1,016 518 498 34,088 17,491 16,597 74
KEH BEKE (02423) 935 412 523 14,772 8,531 6,241 44
KLE KUNLUN ENERGY (00135) 145 44 101 4,212 1,879 2,333 33
KSO KINGSOFT (03888) 535 386 149 41,080 20,184 20,896 63
KST KUAISHOU (01024) 16,814 10,577 6,237 596,113 323,666 272,447 44
LAO LAOPU GOLD (06181) 1,821 713 1,108 85,918 30,768 55,150 85
LAU LI AUTO (02015) 8,566 3,777 4,789 180,181 88,006 92,175 52
LEN LENOVO GROUP (00992) 3,717 2,012 1,705 278,557 115,862 162,695 75
LNI LI NING (02331) 2,465 1,501 964 154,847 75,863 78,984 44
LNK LINK REIT (00823) 799 319 480 40,700 18,682 22,018 23
LSP LUXSHARE ICT (02475) 3,007 2,508 499 29,374 17,411 11,963 77
MDG MIDEA GROUP (00300) 547 295 252 28,341 14,649 13,692 27
MEN MENGNIU DAIRY (02319) 3,730 2,994 736 29,116 14,139 14,977 46
MET MEITUAN DIANPING (03690) 36,257 17,243 19,014 1,076,792 513,291 563,501 52
MGM MGM CHINA (02282) 48 6 42 12,427 7,578 4,849 26
MIU XIAOMI (01810) 36,545 20,651 15,894 1,251,296 668,568 582,728 49
MNX MINIMAX (00100) 41,902 31,832 10,070 171,688 72,980 98,708 108
MOL CMOC (03993) 399 339 60 15,768 9,635 6,133 58
MSB MINSHENG BANK (01988) 3,822 3,800 22 11,886 7,203 4,683 35
MTR MTR CORPORATION LTD (00066) 830 71 759 30,577 11,381 19,196 30
NBM CNBM (03323) 799 361 438 52,805 33,128 19,677 98
NCL NCI (01336) 1,702 683 1,019 28,596 14,549 14,047 53
NFU NONGFU SPRING (09633) 525 253 272 14,520 6,406 8,114 43
NIO NIO (09866) 710 353 357 10,993 5,192 5,801 53
NTE NTES (09999) 2,338 1,075 1,263 58,272 27,409 30,863 40
NWD NEW WORLD DEV CO LTD (00017) 546 231 315 84,158 20,743 63,415 54
ORT NEW ORIENTAL (09901) 1,154 648 506 17,886 9,960 7,926 39
PAI PING AN INSURANCE LTD (02318) 24,927 13,938 10,989 859,140 379,124 480,016 32
PEC PETROCHINA CO LTD (00857) 2,112 1,392 720 266,392 110,660 155,732 40
PEN XPENG (09868) 8,982 5,325 3,657 321,799 208,538 113,261 59
PHT PA GOODDOCTOR (01833) 558 240 318 25,162 17,942 7,220 59
PIC PICC P&C (02328) 235 98 137 19,432 8,179 11,253 42
PIN PICC GROUP (01339) 255 245 10 12,002 5,881 6,121 45
POP POP MART (09992) 42,993 14,023 28,970 771,409 289,430 481,979 30
SAN SANDS CHINA LTD (01928) 1,245 397 848 192,803 86,260 106,543 39
SBO SBP GROUP (01177) 854 779 75 23,087 12,121 10,966 64
SET SENSETIME (00020) 1,815 937 878 17,688 9,906 7,782 94
SGM SD GOLD (01787) 435 250 185 60,847 24,700 36,147 77
SHK SUN HUNG KAI PPT LTD (00016) 394 180 214 24,435 12,027 12,408 36
SHL XINYI SOLAR (00968) 456 101 355 48,442 26,788 21,654 61
SHZ SHENZHOU INTL (02313) 792 293 499 24,819 12,471 12,348 45
SMC SMIC (00981) 4,128 2,806 1,322 116,888 54,839 62,049 61
SNO SUNNY OPT (02382) 4,348 2,400 1,948 66,917 32,558 34,359 80
SNP SINOPHARM (01099) 603 252 351 13,222 7,182 6,040 33
SWA SWIRE PACIFIC LTD 'A' (00019) 90 23 67 7,744 4,112 3,632 40
TCH TENCENT HOLDINGS LTD (00700) 75,890 46,807 29,083 2,576,279 1,437,262 1,139,017 32
TIC TECHTRONIC IND (00669) 360 202 158 34,340 19,525 14,815 35
TRF TRACKER FUND OF HK (02800) 935 397 538 54,224 21,542 32,682 19
TRP TRIP.COM (09961) 3,713 1,600 2,113 131,358 54,215 77,143 34
UBR UBTECH ROBOTICS (09880) 1,014 357 657 44,590 23,579 21,011 83
VNK CHINA VANKE (02202) 237 157 80 57,682 12,405 45,277 85
WCP WEICHAI POWER (02338) 455 357 98 5,344 3,376 1,968 103
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 30
WHG WH GROUP (00288) 437 233 204 9,192 3,369 5,823 53
WHL THE WHARF (HLDGS) LTD (00004) 60 31 29 2,252 1,166 1,086 38
WWC WANT WANT CHINA (00151) 258 34 224 4,687 1,749 2,938 33
WXA WUXI APPTEC (02359) 275 70 205 30,374 14,073 16,301 53
WXB WUXI BIO (02269) 6,708 2,684 4,024 148,470 69,283 79,187 59
XAB ABC ($0.001) (01288) 2,003 571 1,432 30,191 13,742 16,449 38
XBC BANK OF CHINA ($0.001) (03988) 23,593 14,280 9,313 446,132 204,815 241,317 34
XCC CCB ($0.001) (00939) 22,466 4,805 17,661 587,545 241,428 346,117 31
XIC ICBC ($0.001) (01398) 15,788 4,670 11,118 390,610 147,687 242,923 33
XPB PSBC ($0.001) (01658) 670 402 268 8,659 4,711 3,948 34
XTW CHINA TOWER ($0.001) (00788) 427 27 400 48,788 30,621 18,167 25
YOF YOFC (06869) 1,502 837 665 19,015 10,543 8,472 145
YZC YANKUANG ENERGY (01171) 1,999 677 1,322 34,020 17,382 16,638 67
ZAO ZA ONLINE (06060) 4,024 2,424 1,600 18,760 12,574 6,186 46
ZJG ZIJIN GOLD INTL (02259) 4,599 2,302 2,297 87,777 39,643 48,134 79
ZJI ZJ INNOLIGHT (03308) 3,695 1,846 1,849 24,404 12,106 12,298 100
ZJM ZIJIN MINING GROUP (02899) 4,652 2,448 2,204 174,999 64,232 110,767 57
ZLT LEAPMOTOR (09863) 792 243 549 8,905 4,916 3,989 56
ZMI ZHAOJIN MINING (01818) 234 95 139 19,955 9,502 10,453 66
ZSH ZHONGSHENG HLDG (00881) 358 56 302 16,924 14,012 2,912 64
ZTE ZTE (00763) 337 130 207 13,020 6,832 6,188 59
TOTAL 740,278 405,023 335,255 21,460,484 10,283,674 11,176,810
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MNX 04SEP26 320.00 12,754 15.85 97 18.06 12.50 12,165 -8.75 -35.57
P POP 29SEP26 152.50 11,020 4.27 27 5.08 3.80 17,380 -0.48 -10.11
C ALB 29SEP26 122.50 7,711 3.19 41 3.93 3.30 9,921 -0.64 -16.71
C ALB 29SEP26 140.00 5,932 0.43 41 0.96 0.75 23,768 -0.20 -31.75
C TCH 28AUG26 450.00 5,426 2.17 33 4.70 2.00 5,909 -0.16 -6.87
C ALB 29SEP26 120.00 5,201 4.04 41 4.82 4.14 14,977 -0.63 -13.49
C TCH 28AUG26 460.00 4,780 0.48 40 1.10 0.30 8,746 -0.26 -35.14
C ALB 28AUG26 117.50 4,440 0.32 41 1.08 0.38 4,461 -0.86 -72.88
C BIU 29SEP26 102.50 4,322 2.22 40 3.00 1.99 14,121 +1.21 +119.80
C PAI 28AUG26 55.00 3,652 2.23 44 2.26 1.82 10,344 -0.47 -17.41
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CRP 28AUG26 19.00 50 0.39 26 0.39 0.20 119 +0.36 +1,200.00
C BIU 28AUG26 97.50 1,622 0.37 50 1.05 0.23 1,214 +0.34 +1,133.33
C BIU 04SEP26 107.00 30 0.12 43 0.31 0.30 60 +0.11 +1,100.00
C BIU 28AUG26 95.00 507 1.40 48 2.46 0.59 1,892 +1.25 +833.33
C BIU 04SEP26 106.00 0 0.16 43 0.00 0.00 0 +0.14 +700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P KAT 28AUG26 940.00 0 0.01 124 0.00 0.00 71 -13.94 -99.93
P KAT 28AUG26 930.00 2 0.01 130 6.39 5.10 43 -11.86 -99.92
P KAT 28AUG26 920.00 1 0.01 136 2.58 2.58 20 -9.92 -99.90
P KAT 28AUG26 910.00 0 0.01 142 0.00 0.00 24 -8.52 -99.88
P KAT 28AUG26 950.00 4 0.02 125 4.00 1.00 91 -16.46 -99.88
* 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$ 16.800
28AUG26 10.50 C 0.00 0.00 0.00 6.30 +0.04 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.80 +0.06 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.34 +0.09 397 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.80 +0.05 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.30 +0.05 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.34 +0.08 250 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.30 +0.06 0 0 0 0
28AUG26 15.00 C 1.83 1.83 1.83 1.82 +0.06 126 54 133 -54
28AUG26 15.50 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
28AUG26 16.50 C 0.34 0.34 0.34 0.31 +0.02 25 6 20 0
28AUG26 17.00 C 0.03 0.03 0.03 0.03 0.00 28 6 132 -6
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 113 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 39 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 139 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 195 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.08 +0.07 70 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.83 +0.07 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.33 +0.07 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.83 +0.07 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.34 +0.08 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.83 +0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.33 +0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.83 +0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.34 +0.08 31 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.84 +0.06 25 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.34 +0.06 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.85 +0.06 20 0 0 0
29SEP26 15.50 C 1.38 1.38 1.38 1.37 +0.04 18 36 39 +36
29SEP26 16.00 C 0.00 0.00 0.00 0.94 +0.03 19 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.58 +0.02 19 0 14 0
29SEP26 17.00 C 0.29 0.30 0.28 0.31 +0.01 18 3 137 -1
29SEP26 17.50 C 0.00 0.00 0.00 0.16 +0.01 19 0 134 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 0.00 19 0 67 0
29SEP26 18.50 C 0.03 0.03 0.03 0.03 0.00 20 60 213 +60
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 23 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 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.35 +0.09 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.86 +0.10 41 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.36 +0.10 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.86 +0.09 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.33 +0.07 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.83 +0.07 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.39 +0.06 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.92 +0.05 19 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.48 +0.05 19 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.08 +0.05 19 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.73 +0.03 18 0 61 0
29OCT26 17.00 C 0.00 0.00 0.00 0.47 +0.01 18 0 91 0
29OCT26 17.50 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
29OCT26 18.00 C 0.17 0.17 0.17 0.18 +0.01 19 1 4 +1
29OCT26 18.50 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 0.00 19 0 28 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 6.36 +0.10 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.87 +0.11 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.37 +0.11 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.87 +0.10 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.33 +0.07 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.83 +0.07 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.89 +0.05 17 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.41 +0.05 18 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.95 +0.05 19 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.51 +0.04 18 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.12 0.00 18 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.83 +0.03 19 0 0 0
27NOV26 17.00 C 0.56 0.56 0.56 0.56 +0.02 19 1 32 +1
27NOV26 17.50 C 0.00 0.00 0.00 0.36 +0.01 19 0 83 0
27NOV26 18.00 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.07 0.00 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 24 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 7.11 +0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.86 +0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.37 +0.11 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.87 +0.11 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.37 +0.11 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.87 +0.10 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.33 +0.06 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.83 +0.05 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.34 +0.03 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.91 +0.06 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.44 +0.05 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.00 +0.05 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.59 +0.04 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.23 +0.03 20 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.92 +0.04 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.67 +0.02 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 +0.01 20 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 0.00 20 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 +0.01 21 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.01 21 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 0.00 21 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 0.00 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 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.11 +0.09 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.86 +0.09 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.37 +0.11 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.87 +0.10 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.37 +0.11 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.87 +0.10 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.83 +0.04 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.36 +0.04 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.94 +0.05 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.51 +0.06 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.10 +0.05 20 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.71 +0.02 19 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.38 +0.03 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.12 +0.04 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.89 +0.03 20 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.70 +0.03 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.55 +0.03 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.42 0.00 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 +0.01 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 0.00 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.37 +0.11 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.87 +0.10 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.37 +0.11 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.88 +0.11 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.33 +0.04 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.83 0.00 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.41 +0.04 17 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.98 -0.01 18 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.65 +0.06 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.29 +0.05 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.96 +0.05 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.66 +0.04 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.36 +0.04 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.13 +0.03 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.94 +0.03 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.77 +0.02 20 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.63 +0.02 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.53 +0.02 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.43 +0.02 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 +0.01 20 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 0.00 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 167 3,254 +37
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 291 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 259 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 228 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 198 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 170 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 141 0 60 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 41 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 61 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 195 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 -0.03 26 0 132 0
28AUG26 17.00 P 0.26 0.26 0.24 0.22 -0.06 24 3 126 0
28AUG26 17.50 P 0.00 0.00 0.00 0.70 -0.06 0 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.20 -0.06 0 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 1.70 -0.06 0 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.22 -0.04 179 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.22 -0.04 219 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.22 -0.04 257 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.22 -0.04 290 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.22 -0.04 323 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.22 -0.04 353 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.22 -0.04 383 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.22 -0.04 411 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.22 -0.04 437 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 25 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 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 -0.01 20 0 44 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 40 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 480 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 -0.04 19 0 34 0
29SEP26 17.00 P 0.52 0.52 0.52 0.48 -0.06 19 2 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.83 -0.06 20 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.23 -0.06 19 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.22 -0.04 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.22 -0.04 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.22 -0.04 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.22 -0.04 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.22 -0.04 63 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.22 -0.04 69 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.22 -0.04 75 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.22 -0.04 80 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.22 -0.04 86 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 45 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 20 0 3 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.10 -0.02 19 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 50 0
29OCT26 16.50 P 0.38 0.38 0.38 0.38 -0.04 19 1 1 +1
29OCT26 17.00 P 0.00 0.00 0.00 0.63 -0.05 20 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.95 -0.05 20 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.30 -0.06 19 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.74 -0.05 19 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.21 -0.06 20 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.22 -0.04 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.22 -0.04 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.22 -0.04 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.22 -0.04 44 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.22 -0.04 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.22 -0.04 54 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.22 -0.04 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.22 -0.04 62 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 36 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 29 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 0.01 -0.01 19 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.03 0.00 20 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.23 -0.03 19 0 2 0
27NOV26 16.00 P 0.00 0.00 0.00 0.40 -0.02 19 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.60 -0.04 18 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.86 -0.05 18 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.24 -0.03 19 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.62 -0.06 19 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.05 -0.06 19 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.50 -0.06 18 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.97 -0.06 18 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.41 -0.05 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.40 -0.03 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.38 -0.03 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.36 -0.04 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.35 -0.04 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.34 -0.04 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.34 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 0.00 21 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 0.00 21 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 -0.01 21 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 -0.02 21 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 -0.02 21 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 -0.05 20 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.06 -0.04 21 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.40 -0.01 21 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.74 -0.05 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.14 -0.05 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.57 -0.06 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.09 +0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.55 -0.04 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.53 -0.03 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.50 -0.03 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.48 -0.04 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.46 -0.04 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.46 -0.03 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.45 -0.02 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.44 -0.03 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.43 -0.03 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 0.00 20 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 0.00 20 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.25 -0.01 20 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.38 -0.01 20 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 -0.01 20 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.74 -0.02 21 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.97 -0.03 20 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.26 -0.03 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.54 -0.03 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.93 -0.03 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.26 -0.04 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.67 -0.04 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.18 +0.04 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.63 -0.03 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.56 -0.03 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.51 -0.04 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.48 -0.04 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.46 -0.04 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.46 -0.03 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.45 -0.03 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.44 -0.03 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.43 -0.03 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 0.00 20 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 -0.01 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.51 -0.02 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.14 -0.02 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.41 -0.03 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.73 -0.03 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.01 -0.04 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.44 -0.02 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.84 -0.01 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.27 -0.05 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.71 -0.04 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.61 -0.03 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.58 +0.01 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.54 +0.01 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.52 +0.02 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.50 +0.01 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.45 -0.03 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.44 -0.03 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.44 -0.02 34 0 0 0
TOTAL PUT 6 5,095 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 41.160
28AUG26 27.00 C 0.00 0.00 0.00 14.16 +0.82 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.16 +1.00 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.16 +1.00 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.16 +1.00 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.16 +1.00 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.16 +0.99 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.16 +0.99 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.16 +0.91 0 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 6.16 +0.99 0 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 5.16 +0.99 0 0 110 0
28AUG26 37.00 C 0.00 0.00 0.00 4.16 +0.98 0 0 104 0
28AUG26 38.00 C 0.00 0.00 0.00 3.16 +0.92 0 0 345 0
28AUG26 39.00 C 2.50 2.50 2.50 2.18 +0.73 57 1 226 -1
28AUG26 40.00 C 0.78 1.30 0.78 1.26 +0.48 54 11 243 -5
28AUG26 41.00 C 0.32 0.54 0.32 0.54 +0.21 52 24 371 +12
28AUG26 42.00 C 0.12 0.36 0.12 0.17 +0.04 54 71 316 -19
28AUG26 43.00 C 0.14 0.14 0.06 0.04 0.00 57 19 673 +9
28AUG26 44.00 C 0.05 0.05 0.05 0.01 0.00 61 15 543 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 677 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 739 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 111 0 986 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 126 0 578 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 140 0 671 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1,697 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 188 0 552 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 218 0 283 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 248 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 275 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 301 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 325 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 349 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 371 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 18.22 +1.00 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.22 +0.91 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.16 +0.85 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.23 +1.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.23 +0.89 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.24 +0.84 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.24 +0.94 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.17 +0.86 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.18 +0.92 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.21 +0.97 0 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 8.26 +0.84 32 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 7.36 +0.85 40 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 6.52 +0.83 44 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 5.67 +0.77 44 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 4.87 +0.71 44 0 431 0
29SEP26 38.00 C 0.00 0.00 0.00 4.13 +0.64 44 0 328 0
29SEP26 39.00 C 0.00 0.00 0.00 3.46 +0.56 44 0 181 0
29SEP26 40.00 C 0.00 0.00 0.00 2.86 +0.51 44 0 535 0
29SEP26 41.00 C 0.00 0.00 0.00 2.32 +0.40 44 0 196 0
29SEP26 42.00 C 1.80 1.88 1.80 1.88 +0.35 44 4 244 +4
29SEP26 43.00 C 1.53 1.57 1.52 1.53 +0.29 45 40 293 +12
29SEP26 44.00 C 1.33 1.33 1.21 1.20 +0.23 45 35 192 +1
29SEP26 45.00 C 1.00 1.12 1.00 0.93 +0.19 45 3 783 0
29SEP26 46.00 C 0.90 0.90 0.85 0.71 +0.14 45 30 462 +25
29SEP26 47.00 C 0.76 0.76 0.60 0.53 +0.11 44 34 250 +3
29SEP26 48.00 C 0.00 0.00 0.00 0.40 +0.08 45 0 386 0
29SEP26 49.00 C 0.39 0.47 0.39 0.29 +0.06 44 22 385 +15
29SEP26 50.00 C 0.38 0.38 0.32 0.21 +0.04 44 111 642 -15
29SEP26 52.50 C 0.22 0.22 0.22 0.09 +0.01 44 1 507 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 820 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 46 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 12.35 +0.86 41 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.41 +0.85 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.48 +0.84 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.58 +0.82 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.69 +0.78 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.84 +0.89 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.03 +0.70 44 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 6.34 +0.72 46 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.63 +0.67 45 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.98 +0.63 46 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 4.38 +0.66 46 0 108 0
29OCT26 40.00 C 3.69 3.69 3.69 3.73 +0.49 44 15 103 0
29OCT26 41.00 C 3.40 3.45 3.40 3.21 +0.40 44 30 100 +15
29OCT26 42.00 C 2.49 2.72 2.49 2.78 +0.36 44 30 95 +5
29OCT26 43.00 C 2.42 2.42 2.42 2.38 +0.30 44 10 82 +10
29OCT26 44.00 C 0.00 0.00 0.00 2.05 +0.26 45 0 33 0
29OCT26 45.00 C 1.59 1.59 1.59 1.77 +0.25 45 15 100 +14
29OCT26 46.00 C 0.00 0.00 0.00 1.53 +0.24 46 0 65 0
29OCT26 47.00 C 1.30 1.30 1.30 1.28 +0.20 46 5 71 +5
29OCT26 48.00 C 1.24 1.24 1.24 1.09 +0.19 46 2 85 +2
29OCT26 49.00 C 1.02 1.02 1.00 0.91 +0.16 46 8 144 +8
29OCT26 50.00 C 0.00 0.00 0.00 0.75 +0.15 46 0 91 0
29OCT26 52.50 C 0.00 0.00 0.00 0.47 +0.09 46 0 17 0
29OCT26 55.00 C 0.00 0.00 0.00 0.28 +0.05 46 0 88 0
27NOV26 29.00 C 0.00 0.00 0.00 12.57 +0.83 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.65 +0.80 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.78 +0.80 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.92 +0.71 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.10 +0.79 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.32 +0.73 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.56 +0.66 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.89 +0.65 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.23 +0.70 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.53 +0.58 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.93 +0.50 44 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 4.46 +0.51 45 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 3.89 +0.42 44 0 30 0
27NOV26 42.00 C 3.21 3.21 3.21 3.53 +0.43 45 3 23 +3
27NOV26 43.00 C 0.00 0.00 0.00 3.12 +0.33 45 0 22 0
27NOV26 44.00 C 0.00 0.00 0.00 2.70 +0.31 45 0 40 0
27NOV26 45.00 C 0.00 0.00 0.00 2.37 +0.22 45 0 129 0
27NOV26 46.00 C 0.00 0.00 0.00 2.20 +0.30 46 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.93 +0.26 46 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 1.69 +0.22 46 0 17 0
27NOV26 49.00 C 0.00 0.00 0.00 1.47 +0.17 46 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.27 +0.15 46 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.88 +0.10 46 0 61 0
27NOV26 55.00 C 0.00 0.00 0.00 0.61 +0.09 46 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 18.43 +0.92 46 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 17.47 +0.92 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.52 +0.91 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.58 +0.84 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.65 +0.87 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.73 +0.85 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.86 +0.85 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.98 +0.82 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.14 +0.79 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.31 +0.76 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 9.54 +0.73 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.78 +0.69 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.08 +0.67 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.39 +0.63 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.76 +0.62 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.17 +0.59 45 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.61 +0.55 45 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.11 +0.52 45 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.62 +0.47 45 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.18 +0.43 45 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 3.83 +0.46 46 0 40 0
30DEC26 44.00 C 0.00 0.00 0.00 3.43 +0.39 45 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.11 +0.37 46 0 91 0
30DEC26 46.00 C 0.00 0.00 0.00 2.80 +0.32 46 0 150 0
30DEC26 47.00 C 0.00 0.00 0.00 2.55 +0.31 46 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.28 +0.26 46 0 83 0
30DEC26 49.00 C 0.00 0.00 0.00 2.03 +0.23 46 0 154 0
30DEC26 50.00 C 0.00 0.00 0.00 1.81 +0.21 46 0 92 0
30DEC26 52.50 C 0.00 0.00 0.00 1.35 +0.16 46 0 125 0
30DEC26 55.00 C 1.14 1.14 1.14 1.00 +0.12 46 2 114 0
30DEC26 57.50 C 0.00 0.00 0.00 0.73 +0.08 46 0 124 0
30DEC26 60.00 C 0.80 0.81 0.80 0.54 +0.07 46 30 49 +2
30DEC26 62.50 C 0.00 0.00 0.00 0.39 +0.05 46 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.28 +0.03 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 +0.02 45 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 113 0
30MAR27 23.00 C 0.00 0.00 0.00 18.83 +0.85 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 17.92 +0.83 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.03 +0.82 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.15 +0.80 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.31 +0.81 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.47 +0.78 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.67 +0.77 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.89 +0.81 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.13 +0.72 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.40 +0.73 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.71 +0.72 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.04 +0.69 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.40 +0.67 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.80 +0.65 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.20 +0.62 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.65 +0.58 46 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 7.14 +0.64 46 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 6.71 +0.66 46 0 6 0
30MAR27 41.00 C 6.37 6.37 6.37 6.14 +0.51 45 1 103 0
30MAR27 42.00 C 0.00 0.00 0.00 5.87 +0.64 47 0 79 0
30MAR27 43.00 C 0.00 0.00 0.00 5.44 +0.58 47 0 61 0
30MAR27 44.00 C 0.00 0.00 0.00 5.07 +0.55 47 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 4.63 +0.43 46 0 57 0
30MAR27 46.00 C 0.00 0.00 0.00 4.40 +0.49 47 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 4.10 +0.47 47 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 3.71 +0.36 46 0 60 0
30MAR27 49.00 C 0.00 0.00 0.00 3.46 +0.27 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 3.21 +0.31 46 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 2.68 +0.26 47 0 14 0
30MAR27 55.00 C 2.27 2.27 2.27 2.28 +0.30 47 30 157 +30
30MAR27 57.50 C 2.00 2.00 1.91 1.87 +0.25 47 30 142 +30
30MAR27 60.00 C 0.00 0.00 0.00 1.54 +0.22 47 0 51 0
30MAR27 62.50 C 0.00 0.00 0.00 1.26 +0.18 47 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.03 +0.15 47 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.85 +0.14 47 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.69 +0.11 47 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 14.37 +0.73 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.66 +0.73 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.96 +0.80 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.28 +0.77 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.63 +0.74 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.02 +0.64 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.42 +0.61 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.86 +0.59 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.32 +0.62 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.80 +0.62 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.31 +0.59 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.89 +0.75 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.49 +0.76 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.09 +0.64 48 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 6.69 +0.71 48 0 17 0
29JUN27 44.00 C 6.30 6.30 6.30 6.33 +0.67 48 1 16 +1
29JUN27 45.00 C 6.24 6.24 6.24 6.02 +0.66 48 5 25 -5
29JUN27 46.00 C 0.00 0.00 0.00 5.55 +0.48 47 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 5.24 +0.44 47 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.95 +0.41 47 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 4.68 +0.40 47 0 62 0
29JUN27 50.00 C 0.00 0.00 0.00 4.45 +0.43 48 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 3.71 +0.27 47 0 22 0
29JUN27 55.00 C 0.00 0.00 0.00 3.31 +0.37 48 0 26 0
29JUN27 57.50 C 0.00 0.00 0.00 2.83 +0.31 48 0 42 0
29JUN27 60.00 C 0.00 0.00 0.00 2.46 +0.31 48 0 60 0
29JUN27 62.50 C 2.40 2.40 2.40 2.09 +0.25 47 1 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.81 +0.23 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.55 +0.21 47 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.33 +0.18 47 0 71 0
TOTAL CALL 639 24,547 +161
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 318 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 293 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 269 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 245 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 223 0 69 0
28AUG26 32.00 P 0.01 0.01 0.01 0.01 0.00 200 10 56 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 178 0 87 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 156 0 119 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 135 0 285 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 312 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.01 93 0 342 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.07 73 0 311 0
28AUG26 39.00 P 0.14 0.14 0.05 0.02 -0.21 58 64 362 +22
28AUG26 40.00 P 0.41 0.41 0.30 0.10 -0.48 55 16 568 -16
28AUG26 41.00 P 0.40 0.48 0.32 0.40 -0.81 55 54 362 +37
28AUG26 42.00 P 1.00 1.00 1.00 1.00 -0.96 53 15 334 -10
28AUG26 43.00 P 0.00 0.00 0.00 1.87 -1.00 54 0 296 0
28AUG26 44.00 P 0.00 0.00 0.00 2.84 -1.01 0 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 3.84 -1.00 0 0 310 0
28AUG26 46.00 P 0.00 0.00 0.00 4.84 -1.00 0 0 373 0
28AUG26 47.00 P 0.00 0.00 0.00 5.84 -1.01 0 0 151 -120
28AUG26 48.00 P 0.00 0.00 0.00 6.91 -0.93 172 0 188 0
28AUG26 49.00 P 0.00 0.00 0.00 7.87 -0.97 166 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 8.88 -0.96 190 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.42 -0.92 255 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.94 -0.90 305 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.41 -1.01 323 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.90 -1.04 348 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.41 -0.98 387 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.92 -0.99 425 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.41 -0.93 445 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.84 -1.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 139 0
29SEP26 30.00 P 0.06 0.06 0.06 0.02 -0.02 47 8 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 -0.05 45 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.10 -0.08 44 0 500 0
29SEP26 34.00 P 0.25 0.25 0.25 0.17 -0.12 44 10 239 0
29SEP26 35.00 P 0.31 0.31 0.31 0.27 -0.18 44 32 330 -32
29SEP26 36.00 P 0.00 0.00 0.00 0.42 -0.24 44 0 335 0
29SEP26 37.00 P 0.82 0.82 0.68 0.63 -0.29 45 14 751 +6
29SEP26 38.00 P 0.88 0.88 0.88 0.88 -0.36 44 30 402 +30
29SEP26 39.00 P 0.00 0.00 0.00 1.23 -0.40 45 0 253 0
29SEP26 40.00 P 1.83 1.85 1.63 1.63 -0.50 45 21 642 +1
29SEP26 41.00 P 2.21 2.21 2.11 2.11 -0.58 45 28 347 +12
29SEP26 42.00 P 2.99 2.99 2.53 2.67 -0.64 45 33 419 +30
29SEP26 43.00 P 3.27 3.27 3.17 3.33 -0.62 46 27 588 0
29SEP26 44.00 P 0.00 0.00 0.00 3.91 -0.77 44 0 128 0
29SEP26 45.00 P 4.57 4.57 4.57 4.64 -0.82 44 8 972 -8
29SEP26 46.00 P 0.00 0.00 0.00 5.43 -0.86 44 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 6.26 -1.09 44 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 7.27 -0.98 49 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 8.16 -0.98 49 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 9.08 -0.88 50 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 11.55 -0.89 57 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 13.96 -0.90 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.45 -0.97 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.99 -0.95 75 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.48 -0.91 81 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.98 -0.93 87 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.47 -0.87 92 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.95 -0.89 96 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.09 -0.04 47 0 11 0
29OCT26 30.00 P 0.00 0.00 0.00 0.13 -0.06 46 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.20 -0.09 46 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.30 -0.11 46 0 42 0
29OCT26 33.00 P 0.00 0.00 0.00 0.42 -0.15 46 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.58 -0.18 46 0 111 0
29OCT26 35.00 P 0.00 0.00 0.00 0.78 -0.20 46 0 51 0
29OCT26 36.00 P 0.00 0.00 0.00 1.01 -0.24 46 0 80 0
29OCT26 37.00 P 0.00 0.00 0.00 1.29 -0.31 45 0 82 0
29OCT26 38.00 P 1.64 1.64 1.61 1.61 -0.38 45 18 122 0
29OCT26 39.00 P 0.00 0.00 0.00 1.99 -0.46 45 0 109 0
29OCT26 40.00 P 0.00 0.00 0.00 2.48 -0.46 46 0 101 0
29OCT26 41.00 P 3.33 3.33 3.33 3.01 -0.43 46 15 90 +5
29OCT26 42.00 P 0.00 0.00 0.00 3.50 -0.57 45 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 4.09 -0.64 45 0 148 0
29OCT26 44.00 P 0.00 0.00 0.00 4.74 -0.69 46 0 146 0
29OCT26 45.00 P 0.00 0.00 0.00 5.43 -0.71 46 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 6.24 -0.77 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.02 -0.80 47 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.86 -0.78 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.70 -0.85 49 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.57 -0.79 49 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.80 -0.82 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.11 -0.86 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.22 -0.09 46 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.31 -0.11 46 0 7 0
27NOV26 31.00 P 0.00 0.00 0.00 0.42 -0.16 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.56 -0.20 46 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.75 -0.21 46 0 27 0
27NOV26 34.00 P 0.00 0.00 0.00 0.96 -0.24 46 0 40 0
27NOV26 35.00 P 1.21 1.21 1.21 1.20 -0.29 46 3 38 +3
27NOV26 36.00 P 1.50 1.50 1.50 1.51 -0.29 46 1 39 +1
27NOV26 37.00 P 0.00 0.00 0.00 1.82 -0.36 46 0 27 0
27NOV26 38.00 P 0.00 0.00 0.00 2.23 -0.37 46 0 18 0
27NOV26 39.00 P 0.00 0.00 0.00 2.61 -0.49 46 0 32 0
27NOV26 40.00 P 0.00 0.00 0.00 3.15 -0.46 47 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 3.67 -0.46 47 0 20 0
27NOV26 42.00 P 0.00 0.00 0.00 4.14 -0.55 46 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 4.72 -0.59 46 0 87 0
27NOV26 44.00 P 0.00 0.00 0.00 5.34 -0.67 46 0 58 0
27NOV26 45.00 P 0.00 0.00 0.00 6.08 -0.66 47 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 6.74 -0.74 46 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 7.58 -0.67 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.27 -0.84 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.08 -0.83 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.98 -0.77 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.14 -0.78 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.36 -0.81 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 -0.04 46 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 -0.05 46 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 -0.07 46 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.29 -0.09 46 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.40 -0.11 46 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.52 -0.15 46 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.68 -0.18 46 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 0.87 -0.20 46 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.09 -0.20 46 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.36 -0.26 46 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 1.64 -0.29 46 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 1.97 -0.33 46 0 230 0
30DEC26 37.00 P 0.00 0.00 0.00 2.33 -0.37 46 0 200 0
30DEC26 38.00 P 0.00 0.00 0.00 2.72 -0.42 46 0 133 0
30DEC26 39.00 P 0.00 0.00 0.00 3.16 -0.46 46 0 92 0
30DEC26 40.00 P 0.00 0.00 0.00 3.65 -0.49 46 0 105 0
30DEC26 41.00 P 0.00 0.00 0.00 4.16 -0.54 46 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 4.70 -0.60 46 0 67 0
30DEC26 43.00 P 0.00 0.00 0.00 5.32 -0.59 46 0 1,276 0
30DEC26 44.00 P 0.00 0.00 0.00 5.94 -0.60 46 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 6.61 -0.63 46 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.25 -0.77 46 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 7.98 -0.79 46 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 8.66 -0.87 45 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 9.44 -0.91 46 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.32 -0.85 47 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 12.42 -0.84 47 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 14.66 -0.79 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.90 -0.82 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.20 -0.84 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.55 -0.88 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.98 -0.93 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.47 -0.89 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.95 -0.90 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.23 -0.03 47 0 67 0
30MAR27 24.00 P 0.00 0.00 0.00 0.31 -0.04 47 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.41 -0.06 47 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.53 -0.06 47 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.67 -0.09 47 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.84 -0.09 47 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.99 -0.15 46 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.19 -0.19 46 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.43 -0.23 46 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.69 -0.16 46 0 46 0
30MAR27 33.00 P 0.00 0.00 0.00 1.96 -0.25 46 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 2.31 -0.34 46 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.68 -0.37 46 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 3.04 -0.42 46 0 69 0
30MAR27 37.00 P 3.40 3.40 3.40 3.45 -0.45 46 10 68 +10
30MAR27 38.00 P 3.78 3.78 3.78 4.00 -0.37 47 11 94 0
30MAR27 39.00 P 4.35 4.35 4.35 4.49 -0.39 47 3 65 0
30MAR27 40.00 P 4.90 4.90 4.78 4.88 -0.53 46 8 102 +2
30MAR27 41.00 P 0.00 0.00 0.00 5.42 -0.56 46 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 6.06 -0.51 47 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.58 -0.51 46 0 54 0
30MAR27 44.00 P 0.00 0.00 0.00 7.17 -0.57 46 0 67 0
30MAR27 45.00 P 0.00 0.00 0.00 7.84 -0.49 46 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.31 -0.84 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.20 -0.67 46 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 9.91 -0.70 47 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.65 -0.72 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.40 -0.73 47 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.37 -0.76 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.40 -0.81 47 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 17.60 -0.76 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.78 -0.77 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.02 -0.76 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.31 -0.78 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.64 -0.81 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.03 -0.84 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.64 -0.13 47 0 0 0
29JUN27 30.00 P 1.89 1.89 1.89 1.88 -0.14 46 1 28 -1
29JUN27 31.00 P 0.00 0.00 0.00 2.16 -0.16 46 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.49 -0.18 46 0 15 0
29JUN27 33.00 P 2.83 2.83 2.83 2.84 -0.18 46 15 66 0
29JUN27 34.00 P 3.24 3.24 3.24 3.19 -0.32 46 7 62 0
29JUN27 35.00 P 3.63 3.63 3.63 3.60 -0.25 46 10 33 -10
29JUN27 36.00 P 0.00 0.00 0.00 4.02 -0.30 46 0 51 0
29JUN27 37.00 P 4.38 4.38 4.38 4.44 -0.35 46 3 21 +3
29JUN27 38.00 P 4.88 4.88 4.88 4.92 -0.37 46 3 18 0
29JUN27 39.00 P 0.00 0.00 0.00 5.44 -0.40 46 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 5.92 -0.48 46 0 43 0
29JUN27 41.00 P 0.00 0.00 0.00 6.73 -0.34 48 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 7.12 -0.48 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.92 -0.19 48 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 8.28 -0.49 46 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 8.88 -0.58 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 9.56 -0.57 46 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.24 -0.59 46 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 10.93 -0.65 46 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.65 -0.55 46 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.37 -0.63 46 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.29 -0.67 47 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.24 -0.72 47 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.36 -0.67 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.46 -0.68 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.62 -0.79 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.82 -0.74 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.08 -0.75 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.36 -0.79 47 0 0 0
TOTAL PUT 478 22,038 -35
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$ 17.940
28AUG26 12.00 C 0.00 0.00 0.00 6.00 +0.25 446 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.47 +0.22 358 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.96 +0.21 303 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.46 +0.21 272 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.04 +0.29 335 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.44 +0.24 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.03 +0.33 253 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.44 +0.24 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.94 +0.24 0 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.44 +0.24 0 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 0.94 +0.23 0 0 51 0
28AUG26 17.50 C 0.11 0.63 0.11 0.45 +0.14 31 79 466 -2
28AUG26 18.00 C 0.02 0.19 0.02 0.08 0.00 28 26 372 -2
28AUG26 18.50 C 0.01 0.02 0.01 0.01 0.00 38 8 329 -7
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 233 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 539 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 144 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 179 0 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 212 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 271 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 298 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 372 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.01 +0.24 89 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.56 +0.29 90 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.99 +0.22 69 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.46 +0.19 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.04 +0.26 64 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.47 +0.25 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.03 +0.31 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.53 +0.31 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.97 +0.23 26 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.50 +0.22 25 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.09 +0.20 26 0 196 0
29SEP26 17.50 C 0.00 0.00 0.00 0.74 +0.14 25 0 262 0
29SEP26 18.00 C 0.51 0.51 0.51 0.49 +0.12 26 250 184 -105
29SEP26 18.50 C 0.25 0.41 0.25 0.30 +0.08 26 5 442 +4
29SEP26 19.00 C 0.16 0.20 0.16 0.17 +0.05 25 18 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 190 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 329 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 272 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 257 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.01 +0.24 66 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.56 +0.29 66 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.99 +0.22 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.49 +0.22 46 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.04 +0.26 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.56 +0.34 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.05 +0.33 37 0 0 0
29OCT26 15.50 C 1.99 1.99 1.99 2.53 +0.28 31 15 15 +15
29OCT26 16.00 C 1.58 1.58 1.58 2.04 +0.23 26 15 45 +15
29OCT26 16.50 C 0.00 0.00 0.00 1.64 +0.22 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.32 +0.23 28 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 1.01 +0.19 27 0 123 0
29OCT26 18.00 C 0.63 0.63 0.63 0.75 +0.13 27 15 141 +15
29OCT26 18.50 C 0.55 0.55 0.55 0.54 +0.09 27 2 305 +2
29OCT26 19.00 C 0.00 0.00 0.00 0.38 +0.07 27 0 293 0
29OCT26 19.50 C 0.00 0.00 0.00 0.26 +0.05 26 0 126 0
29OCT26 20.00 C 0.13 0.13 0.13 0.17 +0.03 26 3 110 +3
29OCT26 21.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 0.00 27 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.56 +0.29 54 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.03 +0.26 46 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.55 +0.28 43 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.04 +0.26 38 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.56 +0.34 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.10 +0.35 33 0 0 0
27NOV26 15.50 C 2.13 2.13 2.13 2.58 +0.26 27 15 15 +15
27NOV26 16.00 C 0.00 0.00 0.00 2.13 +0.20 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.81 +0.23 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.52 +0.24 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.23 +0.21 28 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.98 +0.16 28 0 135 0
27NOV26 18.50 C 0.00 0.00 0.00 0.76 +0.12 28 0 110 0
27NOV26 19.00 C 0.00 0.00 0.00 0.59 +0.10 28 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.44 +0.07 27 0 121 0
27NOV26 20.00 C 0.00 0.00 0.00 0.33 +0.05 28 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.07 +0.30 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.59 +0.32 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.10 +0.33 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.60 +0.32 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.12 +0.32 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.65 +0.39 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.21 +0.38 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.68 +0.25 26 0 15 0
30DEC26 16.00 C 1.94 1.94 1.94 2.31 +0.20 27 15 15 +15
30DEC26 16.50 C 0.00 0.00 0.00 1.95 +0.20 26 0 15 0
30DEC26 17.00 C 1.53 1.53 1.53 1.62 +0.13 26 15 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.42 +0.19 28 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 1.13 +0.18 27 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.95 +0.13 28 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.76 +0.10 28 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.59 +0.10 27 0 82 0
30DEC26 20.00 C 0.35 0.35 0.35 0.48 +0.07 28 35 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.28 +0.03 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 209 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 0.00 27 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 28 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 29 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 6.21 +0.38 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.73 +0.37 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.25 +0.35 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.79 +0.34 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.35 +0.33 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.92 +0.31 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.51 +0.37 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.07 +0.28 28 0 0 0
30MAR27 16.00 C 2.57 2.57 2.57 2.71 +0.19 28 9 9 +9
30MAR27 16.50 C 0.00 0.00 0.00 2.45 +0.24 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.14 +0.20 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.87 +0.19 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.62 +0.17 28 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 1.39 +0.14 28 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 1.20 +0.14 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.02 +0.11 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.87 +0.10 28 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.61 +0.06 28 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.43 +0.05 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 +0.03 28 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 0.00 29 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 0.00 29 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 6.37 +0.42 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.89 +0.39 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.45 +0.39 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.98 +0.35 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.60 +0.37 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.19 +0.33 31 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 3.82 +0.32 31 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 3.44 +0.24 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.10 +0.20 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.78 +0.16 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.58 +0.22 30 0 112 0
29JUN27 17.50 C 1.85 1.99 1.85 2.33 +0.28 30 36 46 +36
29JUN27 18.00 C 0.00 0.00 0.00 2.03 +0.19 29 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.82 +0.18 29 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.63 +0.16 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.45 +0.15 29 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.29 +0.13 30 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.02 +0.11 30 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.80 +0.07 30 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.65 +0.11 30 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.49 +0.06 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.39 +0.05 31 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.30 +0.04 30 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.23 +0.03 30 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 30 0
TOTAL CALL 561 12,366 +13
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 248 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 220 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 192 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 165 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 139 0 89 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 222 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 242 0
28AUG26 17.00 P 0.04 0.04 0.03 0.01 0.00 60 54 205 -30
28AUG26 17.50 P 0.23 0.23 0.10 0.01 -0.09 32 31 432 -16
28AUG26 18.00 P 0.00 0.00 0.00 0.13 -0.24 26 0 579 0
28AUG26 18.50 P 0.83 0.83 0.83 0.56 -0.25 0 2 159 -2
28AUG26 19.00 P 1.05 1.05 1.05 1.06 -0.24 0 4 142 -4
28AUG26 19.50 P 0.00 0.00 0.00 1.61 -0.19 120 0 15 0
28AUG26 20.00 P 0.00 0.00 0.00 2.12 -0.18 153 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.06 -0.24 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.06 -0.24 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.08 -0.22 238 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.10 -0.20 301 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.09 -0.21 320 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.10 -0.20 366 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.06 -0.24 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.07 -0.23 356 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.06 -0.24 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.06 -0.24 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 134 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.03 26 0 113 0
29SEP26 16.00 P 0.09 0.10 0.07 0.05 -0.04 26 110 222 -60
29SEP26 16.50 P 0.15 0.15 0.15 0.10 -0.09 25 2 281 -2
29SEP26 17.00 P 0.35 0.35 0.17 0.21 -0.14 25 50 440 +10
29SEP26 17.50 P 0.32 0.32 0.32 0.38 -0.19 25 25 297 0
29SEP26 18.00 P 0.86 0.86 0.60 0.62 -0.24 24 32 253 +20
29SEP26 18.50 P 0.92 0.92 0.92 0.93 -0.32 24 4 109 0
29SEP26 19.00 P 0.00 0.00 0.00 1.34 -0.32 25 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 1.82 -0.29 30 0 153 0
29SEP26 20.00 P 2.30 2.30 2.30 2.29 -0.29 33 5 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.10 -0.38 0 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.14 -0.31 0 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.15 -0.31 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.12 -0.34 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.12 -0.34 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.13 -0.32 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.12 -0.33 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.16 -0.29 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.16 -0.29 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.18 -0.27 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.07 -0.38 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.06 -0.38 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.06 -0.38 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.10 -0.34 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.12 -0.32 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.13 -0.31 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 164 0
29OCT26 15.50 P 0.09 0.09 0.09 0.09 -0.05 27 2 64 0
29OCT26 16.00 P 0.00 0.00 0.00 0.16 -0.08 26 0 68 0
29OCT26 16.50 P 0.00 0.00 0.00 0.25 -0.13 26 0 133 0
29OCT26 17.00 P 0.58 0.58 0.45 0.39 -0.17 25 221 267 +170
29OCT26 17.50 P 0.69 0.69 0.56 0.59 -0.20 26 30 204 0
29OCT26 18.00 P 0.97 0.97 0.97 0.83 -0.24 25 15 75 0
29OCT26 18.50 P 1.32 1.32 1.32 1.12 -0.30 25 2 174 0
29OCT26 19.00 P 0.00 0.00 0.00 1.47 -0.34 25 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 1.94 -0.28 28 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 2.31 -0.34 26 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 3.15 -0.38 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.15 -0.33 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.15 -0.32 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.15 -0.31 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.15 -0.31 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.13 -0.33 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.12 -0.34 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.06 -0.04 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.10 -0.06 27 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.17 -0.08 27 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.27 -0.10 27 0 20 0
27NOV26 16.50 P 0.00 0.00 0.00 0.39 -0.14 27 0 82 0
27NOV26 17.00 P 0.74 0.74 0.55 0.56 -0.16 27 12 90 0
27NOV26 17.50 P 0.92 0.92 0.73 0.76 -0.20 26 30 50 +5
27NOV26 18.00 P 0.00 0.00 0.00 1.01 -0.23 26 0 60 0
27NOV26 18.50 P 0.00 0.00 0.00 1.29 -0.28 26 0 17 0
27NOV26 19.00 P 0.00 0.00 0.00 1.63 -0.31 26 0 0 0
27NOV26 19.50 P 2.21 2.21 2.21 2.02 -0.31 27 15 15 +15
27NOV26 20.00 P 0.00 0.00 0.00 2.40 -0.34 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.21 -0.37 21 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.15 -0.36 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.15 -0.33 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.15 -0.31 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.15 -0.31 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.13 -0.33 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.13 -0.33 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 -0.05 27 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 -0.07 27 0 91 0
30DEC26 15.50 P 0.00 0.00 0.00 0.26 -0.09 27 0 34 0
30DEC26 16.00 P 0.00 0.00 0.00 0.37 -0.11 27 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.51 -0.18 27 0 95 0
30DEC26 17.00 P 0.00 0.00 0.00 0.69 -0.17 27 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 0.90 -0.19 26 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 1.15 -0.25 26 0 490 0
30DEC26 18.50 P 1.68 1.68 1.68 1.47 -0.21 27 10 495 -10
30DEC26 19.00 P 2.16 2.16 2.16 1.84 -0.19 29 15 20 -15
30DEC26 19.50 P 2.10 2.10 2.10 2.18 -0.23 28 15 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.50 -0.33 27 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.41 -0.23 30 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.18 -0.36 0 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.15 -0.34 0 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.15 -0.32 0 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.15 -0.31 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.13 -0.33 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.13 -0.33 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.16 -0.30 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.16 -0.29 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.18 -0.27 38 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.07 -0.38 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.18 -0.27 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.18 -0.27 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.10 -0.34 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.17 -0.28 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.17 -0.28 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 -0.04 28 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 -0.06 27 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 -0.09 27 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 -0.11 27 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 -0.13 27 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 -0.15 27 0 47 0
30MAR27 17.00 P 1.12 1.12 1.12 0.98 -0.18 27 2 116 -2
30MAR27 17.50 P 0.00 0.00 0.00 1.21 -0.19 27 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.46 -0.21 27 0 351 0
30MAR27 18.50 P 1.90 1.90 1.90 1.73 -0.24 27 15 110 0
30MAR27 19.00 P 2.23 2.23 2.23 2.13 -0.18 28 15 17 +12
30MAR27 19.50 P 2.79 2.79 2.79 2.42 -0.25 28 15 1 -15
30MAR27 20.00 P 2.75 2.75 2.75 2.73 -0.31 27 15 189 0
30MAR27 21.00 P 0.00 0.00 0.00 3.62 -0.21 29 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.46 -0.21 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.19 -0.38 21 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.15 -0.36 0 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.15 -0.33 0 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 8.13 -0.33 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.13 -0.33 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.16 -0.30 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.16 -0.29 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.18 -0.27 35 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.18 -0.27 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.18 -0.27 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.18 -0.27 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.10 -0.35 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 -0.03 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.24 -0.05 30 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.32 -0.06 30 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.42 -0.07 30 0 19 0
29JUN27 14.50 P 0.00 0.00 0.00 0.54 -0.08 30 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.68 -0.10 31 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 0.84 -0.11 31 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.02 -0.13 31 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.23 -0.13 31 0 44 0
29JUN27 17.00 P 0.00 0.00 0.00 1.45 -0.16 31 0 23 0
29JUN27 17.50 P 0.00 0.00 0.00 1.70 -0.14 31 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.97 -0.18 31 0 91 0
29JUN27 18.50 P 2.64 2.64 2.64 2.26 -0.19 31 15 115 +15
29JUN27 19.00 P 2.98 2.98 2.98 2.56 -0.22 31 15 15 +15
29JUN27 19.50 P 2.90 2.90 2.90 2.89 -0.23 31 15 0 -15
29JUN27 20.00 P 0.00 0.00 0.00 3.24 -0.25 32 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.98 -0.28 32 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.79 -0.29 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.65 -0.31 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.56 -0.33 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.45 -0.36 35 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 8.37 -0.35 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.29 -0.34 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.24 -0.33 35 0 4 0
TOTAL PUT 793 11,801 +91
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$ 74.650
28AUG26 28.00 C 0.00 0.00 0.00 46.82 +0.62 921 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 45.81 +0.61 882 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 44.81 +0.61 853 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 43.81 +0.61 825 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 42.80 +0.59 789 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 41.79 +0.58 755 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 40.83 +0.62 759 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 39.78 +0.57 697 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 38.79 +0.58 681 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 37.81 +0.60 672 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 36.65 +0.45 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 35.82 +0.61 632 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 34.81 +0.60 604 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 33.79 +0.59 570 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 32.65 +0.44 0 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 31.65 +0.44 0 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 30.82 +0.61 527 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 29.80 +0.59 496 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 28.65 +0.44 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.79 +0.58 453 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.81 +0.60 445 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.79 +0.58 417 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.65 +0.44 0 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 22.32 +0.61 370 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.81 +0.60 324 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 17.23 +0.52 250 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 14.79 +0.58 238 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 12.19 +0.48 160 0 227 0
28AUG26 65.00 C 9.60 9.60 9.60 9.90 +0.69 187 5 248 -5
28AUG26 67.50 C 0.00 0.00 0.00 7.18 +0.46 93 0 245 0
28AUG26 70.00 C 4.20 4.73 4.20 4.85 +0.60 99 139 684 +65
28AUG26 72.50 C 1.80 2.25 1.80 2.32 +0.44 54 230 475 +42
28AUG26 75.00 C 0.45 0.45 0.28 0.37 +0.03 33 67 2,891 -32
28AUG26 77.50 C 0.03 0.03 0.02 0.07 -0.07 50 87 1,467 -57
28AUG26 80.00 C 0.02 0.02 0.02 0.03 -0.07 69 15 1,254 -5
28AUG26 82.50 C 0.00 0.00 0.00 0.02 -0.07 88 0 1,595 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.07 101 0 1,252 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.06 120 0 591 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.05 139 0 379 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.04 157 0 327 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.03 174 0 833 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.02 191 0 470 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 207 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 222 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 237 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 251 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 265 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 279 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 292 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 305 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 317 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 330 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 353 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 364 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 397 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 407 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 417 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 427 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 437 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 446 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 456 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 465 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 20.82 +0.60 119 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 19.83 +0.60 115 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 18.67 +0.44 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 17.70 +0.47 74 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 16.68 +0.45 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 15.76 +0.52 82 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 14.79 +0.55 81 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 13.69 +0.45 45 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 12.69 +0.45 39 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 11.69 +0.44 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 10.69 +0.44 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 9.90 +0.65 64 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 8.69 +0.44 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 7.70 +0.45 30 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 6.71 +0.44 29 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 5.73 +0.43 29 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 4.85 +0.49 33 0 30 0
04SEP26 71.00 C 0.00 0.00 0.00 3.95 +0.57 32 0 37 0
04SEP26 72.00 C 3.01 3.01 3.01 3.07 +0.47 30 15 15 +15
04SEP26 73.00 C 0.00 0.00 0.00 2.25 +0.32 28 0 0 0
04SEP26 74.00 C 1.45 1.45 1.45 1.49 +0.13 25 1 1 +1
04SEP26 75.00 C 0.85 0.85 0.85 1.02 +0.07 26 1 181 0
04SEP26 76.00 C 0.61 0.61 0.61 0.63 -0.01 26 3 174 +3
04SEP26 77.00 C 0.00 0.00 0.00 0.35 -0.08 26 0 131 0
04SEP26 78.00 C 0.00 0.00 0.00 0.19 -0.09 26 0 40 0
04SEP26 79.00 C 0.00 0.00 0.00 0.10 -0.08 26 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.06 26 0 17 0
04SEP26 81.00 C 0.00 0.00 0.00 0.02 -0.05 26 0 13 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.07 36 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.05 50 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 46.82 +0.57 186 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 45.81 +0.59 178 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 44.81 +0.59 172 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 43.81 +0.59 166 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 42.81 +0.55 161 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 41.81 +0.55 155 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 40.83 +0.57 152 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 39.78 +0.52 141 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 38.79 +0.41 137 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 37.81 +0.55 135 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 36.81 +0.54 130 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 35.82 +0.55 127 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.81 +0.55 121 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.81 +0.55 117 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.68 +0.42 84 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 31.73 +0.50 99 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.82 +0.59 105 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 29.82 +0.59 102 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 28.75 +0.52 90 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 27.79 +0.56 91 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 26.81 +0.60 89 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.79 +0.56 84 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 24.82 +0.58 83 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.32 +0.42 74 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.83 +0.59 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.27 +0.53 54 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.82 +0.58 50 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.25 +0.50 38 0 70 0
29SEP26 65.00 C 9.74 9.74 9.74 9.90 +0.59 38 5 70 -5
29SEP26 67.50 C 0.00 0.00 0.00 7.64 +0.72 35 0 760 0
29SEP26 70.00 C 4.82 5.26 4.82 5.37 +0.55 30 119 422 +42
29SEP26 72.50 C 3.10 3.43 3.10 3.41 +0.26 27 128 485 +95
29SEP26 75.00 C 1.99 2.09 1.87 1.98 +0.08 25 221 770 -108
29SEP26 77.50 C 1.06 1.19 1.03 1.12 -0.03 26 200 1,730 -31
29SEP26 80.00 C 0.68 0.68 0.55 0.60 -0.08 26 59 790 +12
29SEP26 82.50 C 0.00 0.00 0.00 0.29 -0.10 26 0 1,588 0
29SEP26 85.00 C 0.18 0.18 0.18 0.13 -0.11 26 6 3,176 +1
29SEP26 87.50 C 0.13 0.13 0.13 0.06 -0.08 27 2 2,372 -2
29SEP26 90.00 C 0.09 0.09 0.09 0.02 -0.06 27 4 564 -4
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.04 28 0 440 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 1,120 0
29SEP26 97.50 C 0.04 0.04 0.04 0.01 -0.02 33 45 229 +45
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 0.01 0.01 0.01 0.01 0.00 42 16 225 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 54 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 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 66 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 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 75 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 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 82 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 46.82 +0.57 137 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 45.81 +0.59 132 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 44.81 +0.59 127 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 43.81 +0.59 123 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 42.81 +0.55 119 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 41.81 +0.55 114 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 40.83 +0.57 112 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 39.80 +0.54 106 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 38.79 +0.41 101 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 37.81 +0.55 99 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 36.81 +0.54 96 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 35.82 +0.55 93 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 34.81 +0.55 89 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 33.81 +0.55 86 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 32.75 +0.49 79 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 31.75 +0.51 76 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 30.82 +0.58 77 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 29.82 +0.57 75 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 28.75 +0.50 67 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 27.80 +0.55 68 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 26.81 +0.58 65 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 25.82 +0.58 63 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 24.82 +0.58 60 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 22.32 +0.42 54 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 19.83 +0.59 48 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 17.32 +0.58 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.84 +0.60 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.31 +0.44 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.04 +0.42 29 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 7.94 +0.36 28 0 73 0
29OCT26 70.00 C 5.70 6.05 5.70 6.11 +0.43 28 31 284 -29
29OCT26 72.50 C 4.28 4.28 4.11 4.44 +0.31 27 35 274 +35
29OCT26 75.00 C 2.92 2.92 2.92 3.11 +0.23 27 22 889 +22
29OCT26 77.50 C 1.95 2.12 1.89 2.10 +0.14 27 63 377 +43
29OCT26 80.00 C 1.28 1.40 1.26 1.35 +0.03 26 60 401 +45
29OCT26 82.50 C 0.90 0.90 0.82 0.89 +0.03 27 60 1,561 +60
29OCT26 85.00 C 0.68 0.68 0.59 0.55 -0.03 27 32 830 +30
29OCT26 87.50 C 0.42 0.42 0.39 0.34 -0.02 27 33 435 +15
29OCT26 90.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 183 0
29OCT26 92.50 C 0.21 0.21 0.21 0.12 -0.02 28 4 302 +4
29OCT26 95.00 C 0.16 0.16 0.15 0.07 -0.01 28 82 290 0
29OCT26 97.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 21 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 51 60 60 +60
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 46.82 +0.57 113 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 45.81 +0.59 109 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 44.81 +0.59 105 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 43.81 +0.59 101 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 42.81 +0.55 98 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 41.81 +0.55 94 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 40.83 +0.57 92 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 39.80 +0.54 87 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 38.81 +0.43 84 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 37.81 +0.55 81 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 36.81 +0.54 78 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 35.82 +0.55 76 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 34.81 +0.55 73 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 33.81 +0.55 70 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 32.80 +0.54 67 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 31.81 +0.57 65 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 30.82 +0.58 63 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 29.82 +0.57 60 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 28.81 +0.56 57 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 27.81 +0.56 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 26.82 +0.59 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.82 +0.58 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.82 +0.58 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.32 +0.42 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.90 +0.54 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.52 +0.53 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.23 +0.55 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.72 +0.42 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 10.61 +0.39 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 8.64 +0.34 29 0 90 0
27NOV26 70.00 C 6.90 7.02 6.90 6.95 +0.42 29 8 255 0
27NOV26 72.50 C 0.00 0.00 0.00 5.36 +0.33 28 0 231 0
27NOV26 75.00 C 3.89 3.92 3.89 4.03 +0.24 28 32 621 0
27NOV26 77.50 C 2.90 2.90 2.90 2.99 +0.20 28 30 394 +19
27NOV26 80.00 C 0.00 0.00 0.00 2.18 +0.14 28 0 152 0
27NOV26 82.50 C 0.00 0.00 0.00 1.54 +0.05 28 0 172 0
27NOV26 85.00 C 1.11 1.12 1.11 1.07 +0.02 28 32 361 +30
27NOV26 87.50 C 0.86 0.86 0.86 0.73 +0.01 28 60 490 +60
27NOV26 90.00 C 0.00 0.00 0.00 0.48 -0.01 27 0 982 0
27NOV26 92.50 C 0.00 0.00 0.00 0.32 0.00 28 0 196 0
27NOV26 95.00 C 0.00 0.00 0.00 0.21 0.00 28 0 62 0
27NOV26 97.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.09 0.00 28 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.06 0.00 28 0 32 0
27NOV26 105.00 C 0.00 0.00 0.00 0.04 0.00 29 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 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 46.82 +0.57 95 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 45.81 +0.59 91 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 44.81 +0.59 88 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 43.81 +0.59 85 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 42.81 +0.55 82 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 41.81 +0.55 79 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 40.83 +0.57 77 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 39.80 +0.54 72 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.81 +0.43 70 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.81 +0.55 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 36.81 +0.54 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.82 +0.55 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 34.81 +0.55 60 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.81 +0.55 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 32.82 +0.56 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.85 +0.61 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.87 +0.63 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.91 +0.62 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.92 +0.60 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.95 +0.60 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.93 +0.52 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.02 +0.59 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.06 +0.58 45 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.66 +0.56 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.29 +0.57 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.91 +0.50 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.65 +0.49 34 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 13.19 +0.37 30 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.18 +0.33 29 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.31 +0.29 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 7.73 +0.40 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 6.19 +0.32 28 0 82 0
30DEC26 75.00 C 4.74 4.74 4.74 4.89 +0.26 28 39 922 +39
30DEC26 77.50 C 0.00 0.00 0.00 3.81 +0.21 28 0 227 0
30DEC26 80.00 C 0.00 0.00 0.00 2.93 +0.16 28 0 195 0
30DEC26 82.50 C 0.00 0.00 0.00 2.22 +0.09 28 0 724 0
30DEC26 85.00 C 1.70 1.70 1.70 1.64 0.00 28 32 688 +32
30DEC26 87.50 C 1.35 1.35 1.35 1.19 -0.04 28 9 2,186 0
30DEC26 90.00 C 1.05 1.05 1.05 0.84 -0.06 27 30 1,640 +30
30DEC26 92.50 C 0.85 0.85 0.85 0.60 -0.06 27 30 810 +30
30DEC26 95.00 C 0.00 0.00 0.00 0.42 -0.06 27 0 306 0
30DEC26 97.50 C 0.00 0.00 0.00 0.29 -0.05 27 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.19 -0.05 27 0 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.13 -0.04 27 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.08 -0.04 27 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 515 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 46.94 +0.63 71 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 45.96 +0.63 69 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 44.99 +0.63 67 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 44.01 +0.63 65 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.04 +0.63 64 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 42.06 +0.62 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.08 +0.62 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 40.11 +0.62 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.14 +0.62 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.17 +0.62 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 37.20 +0.61 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 36.24 +0.64 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 35.28 +0.68 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 34.27 +0.58 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 33.31 +0.57 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.42 +0.65 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.42 +0.59 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.52 +0.63 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.58 +0.64 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.59 +0.59 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.65 +0.57 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.76 +0.61 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.82 +0.61 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.46 +0.55 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.20 +0.54 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.00 +0.52 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.85 +0.42 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 14.84 +0.41 32 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 12.72 +0.26 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.98 +0.23 29 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 9.56 +0.42 30 0 397 0
30MAR27 72.50 C 0.00 0.00 0.00 8.10 +0.36 29 0 264 0
30MAR27 75.00 C 6.69 6.78 6.69 6.80 +0.29 29 60 373 +60
30MAR27 77.50 C 0.00 0.00 0.00 5.63 +0.19 28 0 97 0
30MAR27 80.00 C 0.00 0.00 0.00 4.73 +0.20 28 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 3.93 +0.18 28 0 2,156 0
30MAR27 85.00 C 0.00 0.00 0.00 3.25 +0.14 29 0 676 0
30MAR27 87.50 C 0.00 0.00 0.00 2.68 +0.10 29 0 236 0
30MAR27 90.00 C 0.00 0.00 0.00 2.22 +0.08 29 0 257 0
30MAR27 92.50 C 0.00 0.00 0.00 1.79 +0.07 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.48 +0.08 29 0 66 0
30MAR27 97.50 C 0.00 0.00 0.00 1.19 +0.06 29 0 78 0
30MAR27 100.00 C 0.00 0.00 0.00 0.97 +0.07 29 0 575 0
30MAR27 102.50 C 0.00 0.00 0.00 0.78 +0.05 29 0 144 0
30MAR27 105.00 C 0.00 0.00 0.00 0.63 +0.06 29 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 0.51 +0.05 29 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.41 +0.05 29 0 143 0
30MAR27 112.50 C 0.00 0.00 0.00 0.33 +0.04 29 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.26 +0.03 29 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.21 +0.03 29 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.17 +0.03 29 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.13 +0.02 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.02 +0.01 30 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 47.14 +0.61 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 46.17 +0.62 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 45.20 +0.62 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 44.23 +0.62 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 43.28 +0.63 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 42.30 +0.61 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 41.35 +0.61 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 40.39 +0.62 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 39.44 +0.55 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 38.48 +0.60 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 37.48 +0.54 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 36.51 +0.51 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 35.58 +0.46 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 34.71 +0.59 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 33.77 +0.59 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.81 +0.53 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.89 +0.52 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.92 +0.54 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.98 +0.53 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.11 +0.52 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 28.12 +0.51 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.28 +0.56 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.31 +0.51 36 0 0 0
29JUN27 52.50 C 24.10 24.10 24.10 24.34 +0.81 37 2 2 +2
29JUN27 55.00 C 0.00 0.00 0.00 21.89 +0.53 33 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 19.78 +0.52 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.77 +0.50 31 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 15.78 +0.38 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 13.97 +0.35 29 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 12.39 +0.22 29 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 10.70 +0.35 28 0 300 0
29JUN27 72.50 C 0.00 0.00 0.00 9.31 +0.25 28 0 461 0
29JUN27 75.00 C 0.00 0.00 0.00 8.07 +0.20 28 0 1,020 0
29JUN27 77.50 C 0.00 0.00 0.00 6.98 +0.14 28 0 25 0
29JUN27 80.00 C 6.00 6.00 6.00 6.12 +0.15 28 1 64 0
29JUN27 82.50 C 0.00 0.00 0.00 5.32 +0.17 28 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 4.68 +0.21 29 0 48 0
29JUN27 87.50 C 0.00 0.00 0.00 4.06 +0.22 29 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 3.57 +0.26 29 0 320 0
29JUN27 92.50 C 0.00 0.00 0.00 3.09 +0.25 30 0 102 0
29JUN27 95.00 C 2.45 2.45 2.45 2.73 +0.29 30 5 100 0
29JUN27 97.50 C 0.00 0.00 0.00 2.38 +0.31 30 0 94 0
29JUN27 100.00 C 0.00 0.00 0.00 2.09 +0.30 30 0 52 0
29JUN27 102.50 C 0.00 0.00 0.00 1.84 +0.26 31 0 397 0
29JUN27 105.00 C 1.43 1.43 1.43 1.59 +0.21 31 30 146 +30
29JUN27 107.50 C 1.22 1.22 1.22 1.42 +0.29 31 1 68 +1
29JUN27 110.00 C 0.00 0.00 0.00 1.25 +0.28 31 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 1.09 +0.26 32 0 158 0
29JUN27 115.00 C 0.00 0.00 0.00 0.98 +0.27 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.87 +0.25 32 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.76 +0.24 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.72 +0.28 33 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.63 +0.25 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.58 +0.26 33 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.51 +0.24 34 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.47 +0.23 34 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.43 +0.23 34 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.38 +0.21 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.34 +0.19 35 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.31 +0.18 35 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.29 +0.18 35 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.26 +0.17 35 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.24 +0.16 36 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.22 +0.15 36 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.20 +0.14 36 0 0 0
TOTAL CALL 2,251 64,811 +690
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 662 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 639 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 618 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 597 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 577 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 557 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 537 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 518 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 500 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 482 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 465 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 448 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 431 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 354 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 340 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 312 0 10 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 299 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 285 0 60 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 254 0 395 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 223 0 236 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 193 0 514 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 164 0 698 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 136 0 674 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 109 0 758 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 +0.01 90 0 881 0
28AUG26 70.00 P 0.02 0.02 0.02 0.05 0.00 72 4 1,586 -4
28AUG26 72.50 P 0.12 0.12 0.05 0.15 -0.07 52 207 1,779 -162
28AUG26 75.00 P 0.86 1.00 0.65 0.69 -0.47 31 234 1,138 +43
28AUG26 77.50 P 3.34 3.34 2.80 2.92 -0.62 51 137 1,173 +15
28AUG26 80.00 P 5.40 5.40 5.35 5.50 -0.57 96 104 487 +68
28AUG26 82.50 P 8.28 8.28 8.28 7.86 -0.55 83 1 102 0
28AUG26 85.00 P 0.00 0.00 0.00 10.35 -0.47 0 0 150 0
28AUG26 87.50 P 0.00 0.00 0.00 12.86 -0.48 125 0 45 0
28AUG26 90.00 P 0.00 0.00 0.00 15.36 -0.62 144 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.86 -0.76 163 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.36 -0.57 180 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.86 -0.68 198 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.41 -0.80 259 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.86 -0.75 230 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.37 -0.59 261 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.86 -0.75 260 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.36 -0.70 275 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 37.87 -0.86 307 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 40.37 -0.59 321 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 42.87 -0.91 336 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 45.38 -0.85 362 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 47.88 -0.68 376 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 50.38 -0.91 389 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 52.89 -0.58 414 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 55.37 -0.72 400 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 57.90 -0.69 451 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 60.40 -0.69 463 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 62.91 -0.53 486 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 65.41 -0.56 498 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 67.90 -0.71 498 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 70.43 -0.48 537 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 72.94 -0.44 555 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 75.45 -0.55 574 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 77.96 -0.65 592 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 80.47 -0.64 610 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
04SEP26 67.00 P 0.00 0.00 0.00 0.02 0.00 32 0 4 0
04SEP26 68.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
04SEP26 69.00 P 0.10 0.10 0.10 0.06 -0.02 29 10 21 +10
04SEP26 70.00 P 0.22 0.22 0.22 0.12 -0.05 28 1 62 +1
04SEP26 71.00 P 0.00 0.00 0.00 0.23 -0.11 28 0 81 0
04SEP26 72.00 P 0.51 0.60 0.38 0.41 -0.19 27 66 143 +43
04SEP26 73.00 P 0.93 0.95 0.75 0.67 -0.30 26 62 96 +31
04SEP26 74.00 P 1.18 1.18 1.18 1.05 -0.43 25 19 21 +17
04SEP26 75.00 P 1.65 1.65 1.65 1.58 -0.55 25 1 6 +1
04SEP26 76.00 P 2.71 2.71 2.42 2.25 -0.64 24 60 60 +51
04SEP26 77.00 P 0.00 0.00 0.00 3.03 -0.69 23 0 13 0
04SEP26 78.00 P 0.00 0.00 0.00 3.89 -0.73 20 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 4.90 -0.52 25 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 5.87 -0.50 26 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 6.85 -0.49 26 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 7.84 -0.47 25 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 8.84 -0.46 28 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 9.84 -0.45 31 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 10.84 -0.45 34 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 11.83 -0.45 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 12.83 -0.50 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 13.83 -0.45 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 14.69 -0.60 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 15.80 -0.47 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 16.77 -0.50 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 17.76 -0.61 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 18.83 -0.47 39 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 19.83 -0.44 48 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 20.75 -0.52 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 184 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 199 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 465 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 522 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 327 0
29SEP26 60.00 P 0.11 0.11 0.11 0.06 +0.02 35 12 2,227 -12
29SEP26 62.50 P 0.18 0.18 0.15 0.13 +0.03 34 22 1,011 -5
29SEP26 65.00 P 0.24 0.24 0.24 0.24 0.00 31 2 2,677 +2
29SEP26 67.50 P 0.52 0.53 0.42 0.48 -0.06 30 174 4,257 +21
29SEP26 70.00 P 0.99 0.99 0.83 0.90 -0.17 28 107 1,650 +5
29SEP26 72.50 P 1.62 1.77 1.55 1.59 -0.31 27 87 1,460 +32
29SEP26 75.00 P 2.66 2.73 2.66 2.73 -0.45 26 11 1,966 +11
29SEP26 77.50 P 4.68 4.73 4.34 4.24 -0.64 25 130 1,046 -20
29SEP26 80.00 P 6.30 6.30 6.30 6.12 -0.96 22 4 3,826 0
29SEP26 82.50 P 8.82 8.82 8.82 8.45 -0.70 23 1 1,214 0
29SEP26 85.00 P 0.00 0.00 0.00 10.90 -0.54 26 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 13.32 -0.61 0 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 15.80 -0.68 0 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 18.19 -0.75 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 20.75 -0.71 0 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 23.25 -0.67 0 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 25.68 -0.74 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.18 -0.74 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.80 -0.66 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.18 -0.73 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 35.79 -0.66 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.25 -0.66 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.67 -0.74 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.17 -0.78 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.81 -0.64 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.16 -0.44 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.72 -0.72 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.24 -0.70 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.65 -0.79 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 58.15 -0.44 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 60.72 -0.37 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 63.15 -0.43 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 65.65 -0.43 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 68.26 -0.35 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 70.78 -0.29 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 73.27 -0.30 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 75.76 -0.32 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 78.21 -0.40 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 80.63 -0.48 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 +0.01 34 0 33 0
29OCT26 55.00 P 0.13 0.13 0.13 0.05 +0.02 33 3 204 0
29OCT26 57.50 P 0.17 0.17 0.17 0.09 +0.01 32 2 255 -2
29OCT26 60.00 P 0.27 0.27 0.26 0.18 +0.02 31 55 239 -30
29OCT26 62.50 P 0.41 0.41 0.39 0.34 0.00 30 53 447 +17
29OCT26 65.00 P 0.66 0.66 0.60 0.60 -0.03 29 39 1,406 +16
29OCT26 67.50 P 1.07 1.07 0.96 0.96 -0.15 28 82 705 +52
29OCT26 70.00 P 1.69 1.69 1.59 1.55 -0.22 27 42 1,721 +42
29OCT26 72.50 P 2.55 2.55 2.38 2.38 -0.34 26 35 1,064 -25
29OCT26 75.00 P 0.00 0.00 0.00 3.48 -0.50 25 0 544 0
29OCT26 77.50 P 5.37 5.37 5.08 4.98 -0.57 25 60 315 0
29OCT26 80.00 P 6.82 6.82 6.82 6.94 -0.43 27 1 139 +1
29OCT26 82.50 P 0.00 0.00 0.00 8.96 -0.46 27 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 11.16 -0.47 27 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 13.49 -0.44 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 15.80 -0.68 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.25 -0.69 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.75 -0.71 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.25 -0.67 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.72 -0.70 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.23 -0.69 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 30.80 -0.66 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.24 -0.67 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 35.79 -0.66 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.25 -0.66 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.67 -0.74 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.17 -0.78 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 45.81 -0.64 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.18 -0.61 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.72 -0.72 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.24 -0.70 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.70 -0.74 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.21 -0.51 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.72 -0.53 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.22 -0.49 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.66 -0.58 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 68.26 -0.47 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 70.78 -0.47 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 73.27 -0.50 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 75.76 -0.47 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 78.21 -0.54 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 80.65 -0.57 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 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 64 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 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 52 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 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 40 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 13 0
27NOV26 52.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 101 0
27NOV26 57.50 P 0.35 0.35 0.34 0.23 +0.01 32 34 164 +34
27NOV26 60.00 P 0.00 0.00 0.00 0.41 0.00 31 0 176 0
27NOV26 62.50 P 0.72 0.72 0.72 0.67 -0.02 30 30 372 0
27NOV26 65.00 P 0.00 0.00 0.00 1.04 -0.07 30 0 1,189 0
27NOV26 67.50 P 1.51 1.51 1.51 1.50 -0.20 29 30 680 +30
27NOV26 70.00 P 0.00 0.00 0.00 2.18 -0.28 28 0 636 0
27NOV26 72.50 P 3.13 3.15 3.13 3.09 -0.36 27 66 991 +33
27NOV26 75.00 P 4.41 4.41 4.31 4.25 -0.45 27 6 829 +1
27NOV26 77.50 P 6.02 6.02 5.77 5.70 -0.52 26 61 1,632 +59
27NOV26 80.00 P 0.00 0.00 0.00 7.41 -0.60 26 0 270 0
27NOV26 82.50 P 0.00 0.00 0.00 9.35 -0.49 27 0 270 0
27NOV26 85.00 P 0.00 0.00 0.00 11.49 -0.44 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 13.70 -0.46 27 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 15.85 -0.63 22 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.27 -0.67 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 20.76 -0.70 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.25 -0.67 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 25.72 -0.70 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.23 -0.69 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 30.80 -0.66 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 33.24 -0.67 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 35.79 -0.66 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 38.25 -0.66 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.67 -0.74 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 43.18 -0.77 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 45.81 -0.64 37 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 48.18 -0.62 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.72 -0.72 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 53.24 -0.70 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 55.70 -0.74 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 58.21 -0.57 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 60.72 -0.57 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 63.22 -0.56 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 65.66 -0.62 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 68.26 -0.51 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 70.78 -0.49 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 73.27 -0.51 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 75.76 -0.51 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 78.21 -0.56 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 80.65 -0.61 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 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 40 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 37 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 33 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 0.00 32 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 0.00 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 0.00 32 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 125 0
30DEC26 55.00 P 0.40 0.40 0.40 0.23 -0.02 31 6 284 +6
30DEC26 57.50 P 0.00 0.00 0.00 0.39 -0.04 31 0 390 0
30DEC26 60.00 P 0.77 0.77 0.77 0.64 -0.05 30 1 2,449 0
30DEC26 62.50 P 1.07 1.07 1.07 0.99 -0.08 30 1 1,590 0
30DEC26 65.00 P 1.47 1.47 1.43 1.44 -0.15 29 46 715 -1
30DEC26 67.50 P 0.00 0.00 0.00 2.01 -0.17 29 0 1,202 0
30DEC26 70.00 P 0.00 0.00 0.00 2.76 -0.28 28 0 2,232 0
30DEC26 72.50 P 3.80 3.80 3.72 3.72 -0.34 27 16 1,112 +1
30DEC26 75.00 P 4.99 4.99 4.94 4.92 -0.39 27 70 783 +26
30DEC26 77.50 P 0.00 0.00 0.00 6.32 -0.49 27 0 362 0
30DEC26 80.00 P 8.30 8.30 8.30 7.99 -0.58 27 30 2,584 0
30DEC26 82.50 P 0.00 0.00 0.00 9.89 -0.44 27 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 11.86 -0.46 27 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 13.96 -0.49 27 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 16.25 -0.52 28 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 18.55 -0.53 28 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 20.76 -0.70 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.25 -0.67 0 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 25.72 -0.70 0 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.23 -0.72 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.80 -0.66 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.24 -0.67 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.79 -0.66 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.25 -0.66 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.67 -0.77 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.18 -0.77 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.81 -0.64 39 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.18 -0.75 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.72 -0.72 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.24 -0.70 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.70 -0.74 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 58.21 -0.58 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 60.72 -0.57 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 63.22 -0.56 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.66 -0.62 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 68.26 -0.52 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 70.78 -0.50 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 73.27 -0.51 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.76 -0.51 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 78.21 -0.56 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.65 -0.62 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.03 0.00 36 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 0.00 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.20 -0.02 33 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 -0.03 33 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.28 -0.04 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.34 -0.04 33 0 100 0
30MAR27 52.50 P 0.68 0.68 0.68 0.51 -0.06 32 1 155 +1
30MAR27 55.00 P 0.00 0.00 0.00 0.75 -0.07 32 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 1.07 -0.09 31 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 1.44 -0.11 31 0 306 0
30MAR27 62.50 P 0.00 0.00 0.00 1.89 -0.13 30 0 189 0
30MAR27 65.00 P 0.00 0.00 0.00 2.46 -0.18 29 0 1,517 0
30MAR27 67.50 P 3.30 3.30 3.30 3.16 -0.22 29 30 249 +30
30MAR27 70.00 P 4.05 4.05 4.05 4.02 -0.26 28 30 1,136 +30
30MAR27 72.50 P 0.00 0.00 0.00 5.02 -0.34 28 0 345 0
30MAR27 75.00 P 0.00 0.00 0.00 6.21 -0.41 27 0 312 0
30MAR27 77.50 P 0.00 0.00 0.00 7.61 -0.44 27 0 697 0
30MAR27 80.00 P 0.00 0.00 0.00 9.21 -0.45 27 0 235 0
30MAR27 82.50 P 0.00 0.00 0.00 11.10 -0.35 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 12.94 -0.31 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 14.73 -0.50 27 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 16.78 -0.53 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.92 -0.55 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.12 -0.56 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.42 -0.59 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.81 -0.61 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.25 -0.70 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.80 -0.66 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.24 -0.67 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.79 -0.66 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.25 -0.66 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.67 -0.77 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.18 -0.77 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 45.81 -0.64 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 48.18 -0.75 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 50.72 -0.72 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 53.24 -0.70 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 55.70 -0.74 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 58.21 -0.58 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 60.72 -0.57 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 63.22 -0.56 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 65.66 -0.62 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.26 -0.52 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 70.78 -0.50 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 73.27 -0.51 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 75.76 -0.51 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 78.21 -0.56 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 80.65 -0.62 0 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 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 100 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.14 -0.04 31 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.21 -0.06 31 0 54 0
29JUN27 46.00 P 0.00 0.00 0.00 0.26 -0.06 31 0 69 0
29JUN27 47.00 P 0.00 0.00 0.00 0.31 -0.07 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.38 -0.07 31 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 0.45 -0.08 31 0 5 0
29JUN27 50.00 P 0.00 0.00 0.00 0.52 -0.11 30 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.77 -0.12 30 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 1.11 -0.14 30 0 142 0
29JUN27 57.50 P 0.00 0.00 0.00 1.54 -0.16 30 0 54 0
29JUN27 60.00 P 2.36 2.36 2.36 2.06 -0.19 30 30 218 0
29JUN27 62.50 P 0.00 0.00 0.00 2.69 -0.20 30 0 174 0
29JUN27 65.00 P 0.00 0.00 0.00 3.47 -0.21 30 0 169 0
29JUN27 67.50 P 0.00 0.00 0.00 4.35 -0.23 30 0 153 0
29JUN27 70.00 P 0.00 0.00 0.00 5.35 -0.24 30 0 126 0
29JUN27 72.50 P 0.00 0.00 0.00 6.52 -0.24 30 0 754 0
29JUN27 75.00 P 0.00 0.00 0.00 7.79 -0.26 30 0 1,279 0
29JUN27 77.50 P 0.00 0.00 0.00 9.18 -0.34 29 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 10.79 -0.35 30 0 5 0
29JUN27 82.50 P 0.00 0.00 0.00 12.59 -0.23 30 0 41 0
29JUN27 85.00 P 0.00 0.00 0.00 14.19 -0.42 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 16.04 -0.47 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 18.01 -0.45 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.02 -0.49 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 22.09 -0.49 30 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 24.21 -0.50 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.34 -0.62 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.76 -0.51 30 0 323 0
29JUN27 105.00 P 0.00 0.00 0.00 30.87 -0.62 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.28 -0.63 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.79 -0.66 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 38.30 -0.61 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.67 -0.77 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 43.18 -0.77 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.81 -0.64 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 48.18 -0.75 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.72 -0.72 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 53.24 -0.70 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 55.70 -0.74 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 58.21 -0.58 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 60.72 -0.57 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 63.22 -0.56 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 65.66 -0.62 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 68.26 -0.52 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 70.78 -0.50 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 73.27 -0.51 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 75.76 -0.51 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 78.21 -0.56 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 80.65 -0.62 0 0 0 0
TOTAL PUT 2,316 81,550 +469
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 3.985
28AUG26 3.00 C 0.00 0.00 0.00 0.99 -0.06 277 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.89 -0.06 249 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.79 -0.06 222 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.69 -0.06 195 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.59 -0.07 169 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.49 -0.06 143 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.39 -0.06 117 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.29 -0.06 91 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.19 -0.06 64 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.09 -0.06 36 0 1,310 0
28AUG26 4.00 C 0.03 0.03 0.03 0.03 -0.05 44 16 133 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.02 55 0 377 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 87 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 108 0 98 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 132 0 148 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 154 0 101 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 175 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 195 0 79 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 214 0 688 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 233 0 153 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 250 0 330 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 292 0 279 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 331 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 367 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 401 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 433 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 463 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 492 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 519 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 545 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 570 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.89 -0.06 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.80 -0.06 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.70 -0.06 36 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.60 -0.07 31 0 215 0
29SEP26 3.50 C 0.00 0.00 0.00 0.52 -0.06 37 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 -0.07 35 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.36 -0.07 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.29 -0.05 37 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.23 -0.05 37 0 226 0
29SEP26 4.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 440 0
29SEP26 4.10 C 0.00 0.00 0.00 0.14 -0.04 38 0 24 0
29SEP26 4.20 C 0.11 0.11 0.11 0.10 -0.04 37 2 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.03 39 0 155 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 -0.02 39 0 338 0
29SEP26 4.50 C 0.04 0.04 0.04 0.05 -0.01 42 35 383 -15
29SEP26 4.60 C 0.03 0.03 0.03 0.03 -0.02 39 12 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.01 39 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 36 0 236 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 232 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.01 -0.06 40 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.92 -0.06 42 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.83 -0.06 41 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.74 -0.06 40 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.65 -0.06 38 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.57 -0.07 38 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.49 -0.06 37 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.43 -0.06 39 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.37 -0.05 39 0 93 0
29OCT26 3.90 C 0.00 0.00 0.00 0.31 -0.05 39 0 92 0
29OCT26 4.00 C 0.00 0.00 0.00 0.26 -0.05 39 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.22 -0.04 39 0 15 0
29OCT26 4.20 C 0.18 0.18 0.18 0.18 -0.03 39 370 386 +370
29OCT26 4.30 C 0.00 0.00 0.00 0.15 -0.03 39 0 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.12 -0.03 39 0 25 0
29OCT26 4.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 239 0
29OCT26 4.60 C 0.00 0.00 0.00 0.08 -0.02 39 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.06 -0.02 39 0 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.05 -0.02 39 0 17 0
29OCT26 4.90 C 0.00 0.00 0.00 0.04 -0.02 40 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 41 0 160 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.04 -0.06 43 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.94 -0.06 39 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.86 -0.06 41 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.78 -0.05 41 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.70 -0.05 41 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.62 -0.07 39 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.55 -0.07 39 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.49 -0.06 40 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.43 -0.06 40 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.38 -0.06 40 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.33 -0.05 40 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.29 -0.04 41 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.25 -0.03 40 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.22 -0.02 41 0 12 0
27NOV26 4.40 C 0.00 0.00 0.00 0.19 -0.02 41 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.13 -0.03 40 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.11 -0.03 40 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.10 -0.02 41 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.07 -0.07 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.98 -0.07 42 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.90 -0.07 42 0 0 0
30DEC26 3.30 C 0.87 0.87 0.87 0.83 -0.06 43 80 80 +80
30DEC26 3.40 C 0.00 0.00 0.00 0.75 -0.07 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.06 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 -0.06 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 -0.06 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 -0.06 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 -0.05 41 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 -0.04 40 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 -0.04 41 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 -0.05 40 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.03 40 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 -0.03 41 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.03 40 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.02 41 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 -0.02 42 0 57 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.03 40 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.02 42 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.01 42 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.01 42 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.15 -0.07 43 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.07 -0.07 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.00 -0.07 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.92 -0.07 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.86 -0.07 42 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.80 -0.06 42 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.73 -0.06 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.68 -0.06 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.62 -0.06 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 -0.04 41 0 100 0
30MAR27 4.00 C 0.00 0.00 0.00 0.52 -0.04 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.48 -0.04 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.44 -0.04 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.40 -0.04 40 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 -0.03 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.31 -0.02 41 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 -0.03 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.03 40 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 -0.03 40 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.23 -0.07 43 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.16 -0.06 43 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.09 -0.06 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.02 -0.06 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.95 -0.07 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.90 -0.06 42 0 80 0
29JUN27 3.60 C 0.00 0.00 0.00 0.84 -0.06 42 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.78 -0.06 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.73 -0.05 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.68 -0.05 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.63 -0.05 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 -0.04 41 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.55 -0.05 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.51 -0.05 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.47 -0.05 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.44 -0.04 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.41 -0.04 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.38 -0.03 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.36 -0.03 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.33 -0.03 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.31 -0.03 41 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.26 -0.03 41 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.13 -0.01 42 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 1 0
TOTAL CALL 515 16,435 +435
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 285 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 226 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 196 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 167 0 183 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 139 0 70 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 128 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 176 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 480 0
28AUG26 4.00 P 0.05 0.05 0.05 0.05 +0.02 50 30 364 0
28AUG26 4.10 P 0.00 0.00 0.00 0.13 +0.05 64 0 167 0
28AUG26 4.20 P 0.00 0.00 0.00 0.22 +0.06 70 0 231 -1
28AUG26 4.30 P 0.00 0.00 0.00 0.32 +0.06 93 0 343 0
28AUG26 4.40 P 0.43 0.43 0.43 0.42 +0.06 115 40 55 -40
28AUG26 4.50 P 0.53 0.53 0.53 0.52 +0.05 135 105 30 -105
28AUG26 4.60 P 0.00 0.00 0.00 0.62 +0.05 154 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.72 +0.05 173 0 45 0
28AUG26 4.80 P 0.00 0.00 0.00 0.82 +0.05 190 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.92 +0.06 207 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 1.02 +0.05 224 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.27 +0.05 264 0 25 0
28AUG26 5.50 P 0.00 0.00 0.00 1.52 +0.06 299 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 1.77 +0.05 332 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.02 +0.05 365 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.27 +0.06 395 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.52 +0.06 425 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.77 +0.06 451 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 3.02 +0.05 476 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.27 +0.05 501 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.52 +0.05 524 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 40 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 +0.01 40 0 202 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.02 41 0 582 0
29SEP26 3.80 P 0.11 0.11 0.11 0.11 +0.02 41 50 383 +50
29SEP26 3.90 P 0.15 0.15 0.15 0.15 +0.03 40 23 176 +23
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.03 41 0 454 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 +0.03 39 0 613 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 +0.04 40 0 364 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 +0.04 40 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.47 +0.04 41 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.56 +0.05 43 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.65 +0.05 44 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.74 +0.06 45 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 0.83 +0.06 44 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.93 +0.05 48 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.05 +0.06 61 0 22 0
29SEP26 5.25 P 0.00 0.00 0.00 1.27 +0.05 52 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.52 +0.05 59 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 1.77 +0.05 65 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.02 +0.05 71 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.27 +0.06 77 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.52 +0.05 83 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.78 +0.07 99 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.02 +0.05 93 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.28 +0.06 110 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.52 +0.05 103 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.77 +0.06 107 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.02 +0.05 111 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.27 +0.05 116 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.52 +0.05 120 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.77 +0.05 124 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.02 +0.05 127 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.27 +0.05 131 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.52 +0.05 135 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.77 +0.05 138 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 +0.01 42 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 41 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 +0.02 42 0 114 0
29OCT26 3.70 P 0.00 0.00 0.00 0.14 +0.02 41 0 6 0
29OCT26 3.80 P 0.17 0.17 0.17 0.18 +0.03 41 50 58 +50
29OCT26 3.90 P 0.00 0.00 0.00 0.21 +0.02 39 0 32 0
29OCT26 4.00 P 0.00 0.00 0.00 0.27 +0.03 41 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.33 +0.04 41 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.38 +0.03 39 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.45 +0.04 40 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.52 +0.04 40 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.60 +0.04 40 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.69 +0.05 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.77 +0.05 41 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.86 +0.05 42 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.95 +0.05 43 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.05 +0.06 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.28 +0.05 45 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.52 +0.05 45 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.77 +0.05 50 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 +0.01 43 0 50 0
27NOV26 3.40 P 0.00 0.00 0.00 0.10 +0.01 42 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.13 +0.02 43 0 4 0
27NOV26 3.60 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.19 +0.02 41 0 5 0
27NOV26 3.80 P 0.22 0.22 0.22 0.23 +0.02 41 60 72 +60
27NOV26 3.90 P 0.27 0.27 0.27 0.27 +0.02 40 1 3 +1
27NOV26 4.00 P 0.00 0.00 0.00 0.33 +0.04 42 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.38 +0.03 41 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.44 +0.03 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.51 +0.05 41 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.58 +0.05 42 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.65 +0.04 41 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.74 +0.06 43 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.81 +0.05 42 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.90 +0.07 43 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.98 +0.06 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.07 +0.07 43 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.30 +0.07 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.53 +0.06 44 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.77 +0.05 44 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.01 41 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.01 41 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.02 42 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 +0.02 42 0 38 0
30DEC26 3.80 P 0.27 0.27 0.27 0.28 +0.02 42 40 262 +40
30DEC26 3.90 P 0.00 0.00 0.00 0.33 +0.03 42 0 622 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.02 41 0 128 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 +0.03 41 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 +0.05 42 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.56 +0.04 42 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 +0.04 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.70 +0.05 42 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.77 +0.05 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.85 +0.06 42 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.93 +0.06 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 +0.06 42 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.10 +0.07 43 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.32 +0.06 43 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.54 +0.06 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.78 +0.06 43 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.02 +0.05 43 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.27 +0.06 46 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.52 +0.05 49 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.78 +0.06 57 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.02 +0.05 55 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.28 +0.06 63 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.52 +0.05 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.77 +0.06 64 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.02 +0.05 66 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.27 +0.05 69 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.52 +0.05 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.77 +0.05 73 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.02 +0.05 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.27 +0.05 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.53 +0.06 85 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.77 +0.05 82 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 0.00 39 0 10 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 +0.02 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 +0.01 41 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.29 +0.02 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 +0.03 42 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 +0.02 41 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 +0.02 41 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 +0.02 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 +0.02 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.60 +0.03 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.66 +0.04 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.73 +0.04 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.79 +0.04 41 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.86 +0.05 41 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.93 +0.04 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.02 +0.06 42 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.09 +0.06 41 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.17 +0.05 41 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.38 +0.06 42 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 +0.06 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.82 +0.07 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.04 +0.06 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.28 +0.07 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.53 +0.06 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.78 +0.06 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.02 +0.05 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.28 +0.06 52 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.52 +0.05 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.77 +0.06 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.02 +0.05 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.27 +0.05 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.52 +0.05 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.77 +0.05 61 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.02 +0.05 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.27 +0.05 64 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 +0.02 42 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 +0.02 42 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 +0.01 41 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 +0.02 42 0 30 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.37 +0.02 41 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 +0.02 42 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 +0.03 42 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.52 +0.03 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.56 +0.02 41 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.62 +0.03 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 +0.03 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.73 +0.03 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.80 +0.04 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.86 +0.04 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.94 +0.05 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.01 +0.05 41 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.08 +0.05 41 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.15 +0.04 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.24 +0.06 42 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.43 +0.05 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.64 +0.06 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.85 +0.06 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.07 +0.07 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.30 +0.06 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.53 +0.06 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.78 +0.06 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.02 +0.05 41 0 0 0
TOTAL PUT 399 10,566 +78
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$ 101.200
28AUG26 60.00 C 0.00 0.00 0.00 41.20 +6.99 0 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 38.71 +7.00 307 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 36.21 +7.00 283 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 33.71 +7.00 259 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 31.21 +7.00 236 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 28.71 +6.69 215 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 26.21 +6.64 193 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 23.71 +6.57 173 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 21.21 +6.82 153 0 4 0
28AUG26 82.50 C 0.00 0.00 0.00 18.90 +6.81 228 0 10 0
28AUG26 85.00 C 0.00 0.00 0.00 16.27 +6.36 164 0 12 0
28AUG26 87.50 C 12.20 12.20 12.20 13.86 +5.95 164 2 9 -2
28AUG26 90.00 C 0.00 0.00 0.00 11.53 +5.35 164 0 585 0
28AUG26 92.50 C 7.20 9.10 5.94 9.30 +4.68 160 16 108 -7
28AUG26 95.00 C 6.49 6.49 6.49 7.37 +3.94 166 5 217 +3
28AUG26 97.50 C 3.60 5.15 3.60 5.57 +3.11 163 16 140 +3
28AUG26 100.00 C 2.50 4.20 2.45 4.04 +2.36 161 68 165 -30
28AUG26 102.50 C 1.47 2.65 1.47 2.93 +1.81 166 81 103 -5
28AUG26 105.00 C 1.20 1.99 1.01 1.99 +1.27 165 5 152 +1
28AUG26 107.50 C 1.15 1.28 1.13 1.25 +0.80 162 29 392 0
28AUG26 110.00 C 0.70 0.90 0.60 0.82 +0.55 165 8 299 -3
28AUG26 112.50 C 0.44 0.44 0.29 0.50 +0.34 165 4 54 0
28AUG26 115.00 C 0.30 0.40 0.30 0.29 +0.20 165 3 102 +2
28AUG26 117.50 C 0.26 0.26 0.26 0.16 +0.11 164 1 59 +1
28AUG26 120.00 C 0.15 0.15 0.15 0.09 +0.06 165 1 201 0
28AUG26 122.50 C 0.00 0.00 0.00 0.05 +0.03 167 0 99 0
28AUG26 125.00 C 0.10 0.10 0.10 0.02 +0.01 162 20 65 +20
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 162 0 108 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 175 0 154 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 186 0 69 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 198 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 209 0 76 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 220 0 43 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 231 0 48 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 241 0 10 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 251 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 261 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 280 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 290 0 49 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 299 0 161 0
04SEP26 68.00 C 0.00 0.00 0.00 33.25 +6.59 93 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 32.25 +6.56 88 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 31.25 +6.54 84 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 30.26 +6.53 90 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 29.26 +6.50 87 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 28.27 +6.47 88 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 27.27 +6.44 85 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 26.23 +6.35 0 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 25.30 +6.37 87 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 24.32 +6.35 87 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 23.34 +6.30 86 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 22.37 +6.58 87 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 21.40 +6.49 86 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 20.45 +6.40 87 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 19.33 +6.12 70 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 18.56 +6.17 86 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 17.34 +5.75 64 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 16.73 +5.91 86 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 15.84 +5.76 87 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 14.96 +5.59 86 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 13.68 +4.99 71 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 12.87 +4.84 74 0 0 0
04SEP26 90.00 C 12.00 12.00 12.00 12.08 +4.67 76 1 0 -1
04SEP26 91.00 C 0.00 0.00 0.00 11.66 +4.84 86 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 10.90 +4.64 86 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 10.16 +4.41 86 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 9.45 +4.21 86 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 8.77 +3.97 86 0 1 0
04SEP26 96.00 C 0.00 0.00 0.00 7.87 +3.50 82 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 7.38 +3.35 84 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 6.94 +3.29 87 0 0 0
04SEP26 99.00 C 5.60 5.60 5.30 6.32 +3.02 86 2 2 +2
04SEP26 100.00 C 5.10 5.10 3.80 5.81 +2.84 86 5 10 +2
04SEP26 101.00 C 3.50 3.50 3.50 5.32 +2.65 86 1 16 0
04SEP26 102.00 C 0.00 0.00 0.00 4.78 +2.39 85 0 3 0
04SEP26 103.00 C 2.82 4.10 2.82 4.45 +2.31 87 4 2 0
04SEP26 104.00 C 2.86 3.90 2.86 3.90 +2.00 85 7 7 +7
04SEP26 105.00 C 0.00 0.00 0.00 3.67 +1.98 87 0 0 0
04SEP26 106.00 C 3.00 3.30 3.00 3.30 +1.80 87 3 18 +3
04SEP26 107.00 C 0.00 0.00 0.00 3.02 +1.69 88 0 0 0
04SEP26 108.00 C 2.44 2.44 2.44 2.74 +1.56 88 1 1 +1
04SEP26 109.00 C 0.00 0.00 0.00 2.45 +1.41 88 0 0 0
04SEP26 110.00 C 1.28 2.25 1.28 2.20 +1.29 88 9 105 +6
04SEP26 111.00 C 0.00 0.00 0.00 1.96 - 88 0 0 -
04SEP26 112.00 C 1.17 1.17 1.17 1.75 - 88 50 50 -
04SEP26 113.00 C 1.12 1.12 1.12 1.55 - 87 1 1 -
04SEP26 114.00 C 1.22 1.45 1.05 1.37 - 87 57 56 -
29SEP26 60.00 C 0.00 0.00 0.00 41.55 +6.66 88 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 38.78 +6.29 0 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 36.80 +6.69 88 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.34 +6.57 83 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.00 +6.52 82 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.89 +6.41 85 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.40 +6.22 79 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.04 +5.74 75 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 22.86 +5.52 73 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 20.79 +5.66 73 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.62 +5.16 70 0 18 0
29SEP26 87.50 C 0.00 0.00 0.00 16.90 +4.96 71 0 5 0
29SEP26 90.00 C 14.00 14.00 14.00 14.70 +4.19 67 2 27 -2
29SEP26 92.50 C 0.00 0.00 0.00 13.54 +4.24 71 0 24 0
29SEP26 95.00 C 10.18 11.30 10.18 11.89 +3.74 70 3 71 0
29SEP26 97.50 C 7.30 10.00 7.30 10.66 +3.52 71 31 72 +9
29SEP26 100.00 C 7.50 9.20 7.50 9.20 +2.97 70 10 60 +3
29SEP26 102.50 C 0.00 0.00 0.00 8.27 +2.90 72 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 7.10 +2.49 70 0 47 0
29SEP26 107.50 C 0.00 0.00 0.00 6.32 +2.38 72 0 152 0
29SEP26 110.00 C 4.00 5.31 4.00 5.43 +2.08 71 6 39 +2
29SEP26 112.50 C 4.85 4.85 4.85 4.84 +1.99 73 1 117 +1
29SEP26 115.00 C 3.80 3.80 3.35 4.17 +1.76 72 3 250 +1
29SEP26 117.50 C 2.90 3.60 2.90 3.57 +1.54 72 4 141 +4
29SEP26 120.00 C 2.34 3.38 2.34 3.06 +1.35 72 11 190 +10
29SEP26 122.50 C 0.00 0.00 0.00 2.61 +1.18 72 0 32 0
29SEP26 125.00 C 2.12 2.12 2.12 2.21 +1.01 72 1 84 +1
29SEP26 127.50 C 2.18 2.32 2.18 1.88 +0.88 72 2 62 +2
29SEP26 130.00 C 1.80 2.10 1.80 1.59 +0.76 72 7 57 +7
29SEP26 132.50 C 1.45 1.45 1.40 1.34 +0.65 72 30 234 +15
29SEP26 135.00 C 1.21 1.63 1.21 1.12 +0.55 72 20 168 +18
29SEP26 137.50 C 0.00 0.00 0.00 0.94 +0.48 72 0 105 0
29SEP26 140.00 C 1.15 1.35 1.05 0.79 +0.40 72 27 81 +4
29SEP26 142.50 C 0.00 0.00 0.00 0.66 +0.35 72 0 16 0
29SEP26 145.00 C 1.10 1.10 1.10 0.55 +0.29 72 1 42 0
29SEP26 147.50 C 0.00 0.00 0.00 0.46 +0.24 72 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.38 +0.20 72 0 102 0
29SEP26 152.50 C 0.00 0.00 0.00 0.31 +0.16 72 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.26 +0.14 72 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.22 +0.12 72 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.18 +0.10 72 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.15 +0.08 72 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.12 +0.06 72 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.10 +0.05 72 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.08 +0.04 71 0 16 0
29SEP26 172.50 C 0.34 0.39 0.34 0.07 +0.04 72 31 114 +3
29OCT26 65.00 C 0.00 0.00 0.00 37.34 +6.42 74 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.15 +6.41 74 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 32.96 +6.37 74 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 30.76 +5.89 72 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.36 +5.44 68 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.34 +5.36 68 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.93 +4.71 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.37 +4.79 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.22 +4.45 63 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.93 +4.23 66 0 6 0
29OCT26 90.00 C 0.00 0.00 0.00 17.21 +3.83 65 0 15 0
29OCT26 92.50 C 0.00 0.00 0.00 15.65 +3.74 65 0 16 0
29OCT26 95.00 C 0.00 0.00 0.00 14.63 +3.81 67 0 16 0
29OCT26 97.50 C 0.00 0.00 0.00 13.31 +3.50 67 0 16 0
29OCT26 100.00 C 10.20 12.30 10.20 12.24 +3.28 68 3 22 +1
29OCT26 102.50 C 0.00 0.00 0.00 11.14 +3.07 68 0 0 0
29OCT26 105.00 C 10.20 10.20 10.20 10.21 +2.97 69 1 1 +1
29OCT26 107.50 C 9.20 9.20 9.20 9.32 +2.83 69 2 32 +2
29OCT26 110.00 C 7.90 7.90 7.90 8.51 +2.70 70 1 43 +1
29OCT26 112.50 C 6.24 6.24 6.24 7.68 +2.49 69 11 34 -11
29OCT26 115.00 C 0.00 0.00 0.00 6.92 +2.29 69 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 6.22 +2.22 69 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 5.59 +2.03 69 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 4.87 +1.70 68 0 76 0
29OCT26 125.00 C 4.50 5.00 4.50 4.37 +1.56 68 3 91 -2
27NOV26 65.00 C 0.00 0.00 0.00 38.05 +6.19 70 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 35.85 +5.80 69 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 33.59 +5.76 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 31.52 +5.59 66 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.31 +5.19 64 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.75 +5.12 67 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.69 +4.65 65 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 24.02 +4.56 65 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.14 +4.13 64 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 20.77 +4.03 65 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 19.34 +3.81 66 0 45 0
27NOV26 92.50 C 0.00 0.00 0.00 18.05 +3.89 66 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 16.92 +3.82 67 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 15.99 +3.86 69 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 14.67 +3.44 68 0 30 0
27NOV26 102.50 C 0.00 0.00 0.00 13.63 +3.25 68 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 12.68 +3.13 69 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 11.80 +3.04 69 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 10.97 +2.94 69 0 60 0
27NOV26 112.50 C 8.46 8.46 8.46 10.23 +3.05 70 15 0 -15
27NOV26 115.00 C 0.00 0.00 0.00 9.43 +2.70 70 0 7 0
27NOV26 117.50 C 7.20 7.20 7.20 8.69 +2.54 70 1 31 0
27NOV26 120.00 C 0.00 0.00 0.00 8.00 +2.37 69 0 0 0
27NOV26 122.50 C 7.03 7.03 7.03 7.29 +2.15 69 15 15 0
27NOV26 125.00 C 5.85 5.85 5.85 6.77 +2.08 69 15 210 -15
30DEC26 60.00 C 0.00 0.00 0.00 43.31 +6.14 71 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.02 +5.93 68 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.81 +5.58 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.80 +5.68 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.81 +5.56 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.71 +5.50 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.10 +5.60 67 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 28.57 +4.70 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.60 +5.27 66 0 0 0
30DEC26 82.50 C 22.58 22.58 22.58 25.66 +4.79 65 1 1 +1
30DEC26 85.00 C 0.00 0.00 0.00 24.00 +4.19 64 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 22.52 +4.29 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.98 +3.94 63 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 19.98 +4.04 65 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 19.02 +4.11 67 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 17.57 +3.61 65 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 16.44 +3.36 65 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 15.51 +3.26 66 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 14.72 +3.33 67 0 172 0
30DEC26 107.50 C 0.00 0.00 0.00 14.09 +3.93 68 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 13.16 +3.29 68 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 12.29 +3.12 68 0 14 0
30DEC26 115.00 C 0.00 0.00 0.00 11.10 +2.59 66 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 10.72 +2.83 68 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 10.00 +2.68 68 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 9.33 +2.54 68 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 8.70 +2.40 68 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.11 +2.27 68 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.56 +2.15 68 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 7.04 +2.03 68 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 6.56 +1.92 68 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 6.11 +1.81 68 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.69 +1.71 67 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 5.30 +1.61 67 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 4.93 +1.51 67 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.45 +1.29 67 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.15 +1.22 67 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 3.86 +1.15 67 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 3.59 +1.08 67 0 3 0
30DEC26 157.50 C 0.00 0.00 0.00 3.34 +1.01 67 0 1 0
30DEC26 160.00 C 3.76 3.76 3.76 3.11 +0.96 67 1 79 0
30DEC26 162.50 C 0.00 0.00 0.00 2.89 +0.90 67 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.69 +0.84 67 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 2.50 +0.79 67 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.33 +0.75 67 0 6 0
30DEC26 172.50 C 2.77 3.45 2.77 2.23 +0.76 67 25 30 +25
30MAR27 60.00 C 0.00 0.00 0.00 44.74 +5.86 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.74 +5.76 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.01 +5.85 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.92 +5.52 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.10 +5.38 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.36 +5.24 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.68 +5.09 62 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 32.08 +4.94 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.73 +4.96 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 29.27 +4.79 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.87 +4.62 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.55 +4.33 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.29 +4.16 63 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 24.29 +4.29 64 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 23.28 +4.12 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.30 +4.08 65 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.22 +3.89 65 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 20.25 +3.75 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.32 +3.61 65 0 9 0
30MAR27 107.50 C 0.00 0.00 0.00 18.47 +3.51 65 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.62 +3.38 65 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 16.84 +3.34 66 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 16.10 +3.30 66 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 15.39 +3.26 66 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 14.64 +3.14 66 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.92 +3.01 66 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 13.17 +2.83 66 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.60 +2.80 66 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 11.98 +2.68 66 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 11.40 +2.59 66 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.84 +2.48 66 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.31 +2.38 66 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.81 +2.29 66 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 9.33 +2.20 65 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 8.88 +2.12 65 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 8.45 +2.03 65 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 8.04 +1.95 65 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 7.65 +1.87 65 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.28 +1.80 65 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.93 +1.73 65 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.59 +1.65 65 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.28 +1.59 65 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 5.97 +1.52 65 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 5.69 +1.47 65 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.42 +1.41 65 0 32 0
30MAR27 172.50 C 0.00 0.00 0.00 5.16 +1.35 65 0 39 0
29JUN27 60.00 C 0.00 0.00 0.00 46.58 +5.72 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.73 +5.61 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 42.94 +5.49 62 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 41.22 +5.37 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 39.66 +5.34 62 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 38.06 +5.21 62 0 0 0
29JUN27 75.00 C 35.70 35.70 35.70 36.52 +5.07 62 1 7 0
29JUN27 77.50 C 0.00 0.00 0.00 35.14 +5.02 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 33.74 +4.88 62 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 32.39 +4.73 62 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 31.10 +4.58 62 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 29.82 +4.26 62 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 28.65 +4.06 62 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 27.54 +3.95 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.94 +4.29 64 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 25.97 +4.33 64 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.00 +4.23 64 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 24.02 +4.08 64 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 23.01 +3.85 64 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.15 +3.76 64 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 21.27 +3.58 64 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 20.54 +3.52 64 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.80 +3.49 64 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.08 +3.46 65 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.43 +3.46 65 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 17.71 +3.36 65 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 17.01 +3.25 65 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.35 +3.16 65 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.71 +3.07 65 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.10 +2.98 65 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.51 +2.89 64 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 13.95 +2.80 64 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.41 +2.72 64 0 13 0
TOTAL CALL 685 9,857 +69
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 330 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 280 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 256 0 143 0
28AUG26 72.50 P 0.04 0.04 0.04 0.01 -0.01 234 1 83 -1
28AUG26 75.00 P 0.00 0.00 0.00 0.01 -0.03 212 0 97 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 -0.07 191 0 255 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 -0.18 170 0 164 0
28AUG26 82.50 P 0.26 0.27 0.20 0.03 -0.35 170 23 115 -1
28AUG26 85.00 P 0.00 0.00 0.00 0.07 -0.65 167 3 424 -3
28AUG26 87.50 P 0.00 0.00 0.00 0.16 -1.07 166 0 180 0
28AUG26 90.00 P 1.21 1.21 0.43 0.33 -1.57 165 7 511 -1
28AUG26 92.50 P 1.90 1.90 0.93 0.65 -2.22 165 5 224 0
28AUG26 95.00 P 1.45 1.45 1.17 1.17 -2.95 166 16 207 0
28AUG26 97.50 P 3.53 3.53 2.20 1.87 -3.74 164 12 187 -4
28AUG26 100.00 P 4.00 4.00 2.95 2.93 -4.49 166 29 238 +13
28AUG26 102.50 P 7.00 7.00 4.60 4.22 -5.29 166 7 58 +1
28AUG26 105.00 P 0.00 0.00 0.00 5.82 -5.66 167 0 18 0
28AUG26 107.50 P 0.00 0.00 0.00 7.67 -6.05 169 0 16 0
28AUG26 110.00 P 0.00 0.00 0.00 9.88 -6.17 183 1 15 -1
28AUG26 112.50 P 0.00 0.00 0.00 12.13 -6.31 194 1 2 -1
28AUG26 115.00 P 0.00 0.00 0.00 14.07 -6.80 163 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 16.94 -6.40 227 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 19.44 -6.38 249 0 87 0
28AUG26 122.50 P 0.00 0.00 0.00 21.94 -6.37 270 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 24.53 -6.27 300 0 50 0
28AUG26 127.50 P 0.00 0.00 0.00 27.10 -6.20 328 0 47 0
28AUG26 130.00 P 0.00 0.00 0.00 29.49 -6.31 336 0 51 0
28AUG26 132.50 P 0.00 0.00 0.00 31.30 -7.00 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 33.80 -7.00 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 36.30 -7.00 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 38.80 -7.00 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 41.30 -7.00 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 43.80 -7.00 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 46.30 -7.00 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 48.80 -7.00 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 51.30 -7.00 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 53.80 -7.00 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 56.30 -7.00 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 58.80 -7.00 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.02 97 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.04 94 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.05 90 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.07 87 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 -0.09 84 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.02 -0.12 87 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.03 -0.14 88 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.04 -0.18 87 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.05 -0.23 87 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.07 -0.29 87 0 15 0
04SEP26 78.00 P 0.00 0.00 0.00 0.09 -0.35 87 0 15 0
04SEP26 79.00 P 0.00 0.00 0.00 0.12 -0.43 87 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 0.15 -0.51 86 0 30 0
04SEP26 81.00 P 0.00 0.00 0.00 0.20 -0.62 87 0 15 0
04SEP26 82.00 P 0.52 0.52 0.52 0.25 -0.72 87 2 2 0
04SEP26 83.00 P 0.00 0.00 0.00 0.32 -0.85 87 0 15 0
04SEP26 84.00 P 0.00 0.00 0.00 0.40 -0.97 87 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 0.49 -1.09 87 0 0 0
04SEP26 86.00 P 1.01 1.01 1.01 0.60 -1.23 87 1 16 +1
04SEP26 87.00 P 1.08 1.08 1.08 0.72 -1.37 87 1 2 0
04SEP26 88.00 P 0.00 0.00 0.00 0.88 -1.52 87 0 1 0
04SEP26 89.00 P 0.00 0.00 0.00 1.03 -1.71 87 0 2 0
04SEP26 90.00 P 2.20 2.20 2.20 1.24 -1.87 87 1 1 -1
04SEP26 91.00 P 2.66 2.66 2.66 1.44 -2.06 87 1 1 -1
04SEP26 92.00 P 0.00 0.00 0.00 1.67 -2.32 87 0 15 0
04SEP26 93.00 P 3.24 3.24 3.24 1.91 -2.53 87 1 1 +1
04SEP26 94.00 P 2.17 2.17 2.17 2.18 -2.78 86 1 1 +1
04SEP26 95.00 P 0.00 0.00 0.00 2.48 -3.02 86 0 1 0
04SEP26 96.00 P 4.30 4.30 4.30 2.80 -3.28 85 1 5 +1
04SEP26 97.00 P 0.00 0.00 0.00 3.19 -3.48 85 0 2 0
04SEP26 98.00 P 6.00 6.00 3.70 3.70 -3.52 87 4 9 +1
04SEP26 99.00 P 5.46 5.46 5.44 4.06 -3.88 86 2 1 +1
04SEP26 100.00 P 5.19 5.19 4.50 4.51 -4.11 85 2 1 +1
04SEP26 101.00 P 0.00 0.00 0.00 5.05 -4.29 86 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 5.60 -4.45 86 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 6.13 -4.68 86 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 6.74 -4.85 86 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 7.42 -4.95 87 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 8.02 -5.18 86 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 8.69 -5.34 86 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 9.40 -5.47 86 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 10.12 -5.63 86 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 10.87 -5.75 86 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 11.65 - 86 0 0 -
04SEP26 112.00 P 0.00 0.00 0.00 12.80 - 94 0 0 -
04SEP26 113.00 P 0.00 0.00 0.00 13.25 - 86 0 0 -
04SEP26 114.00 P 0.00 0.00 0.00 14.50 - 96 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.08 72 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 -0.13 73 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.20 72 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 -0.30 72 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 0.33 -0.41 72 0 145 0
29SEP26 72.50 P 0.94 0.94 0.89 0.49 -0.56 72 30 254 +30
29SEP26 75.00 P 1.08 1.15 0.90 0.70 -0.76 72 4 80 -4
29SEP26 77.50 P 0.00 0.00 0.00 0.99 -0.98 72 0 70 0
29SEP26 80.00 P 1.90 1.90 1.48 1.37 -1.21 72 10 214 -1
29SEP26 82.50 P 2.00 2.05 2.00 1.83 -1.29 72 4 79 0
29SEP26 85.00 P 3.00 3.00 3.00 2.30 -1.63 71 1 86 -1
29SEP26 87.50 P 2.90 2.90 2.90 2.97 -1.98 71 1 21 -1
29SEP26 90.00 P 4.23 4.23 3.70 3.70 -2.20 71 7 62 -3
29SEP26 92.50 P 0.00 0.00 0.00 4.55 -2.70 71 0 299 0
29SEP26 95.00 P 6.00 6.00 6.00 5.52 -2.98 70 1 16 -1
29SEP26 97.50 P 8.27 8.27 6.60 6.60 -3.53 70 64 106 +64
29SEP26 100.00 P 9.75 10.00 8.40 7.92 -3.81 71 116 138 +74
29SEP26 102.50 P 0.00 0.00 0.00 9.28 -3.96 71 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 10.81 -4.11 72 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 12.41 -4.48 72 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 14.15 -4.67 73 2 37 +2
29SEP26 112.50 P 18.96 18.96 18.83 16.12 -4.72 75 25 108 0
29SEP26 115.00 P 0.00 0.00 0.00 18.08 -5.11 76 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 20.11 -4.96 77 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 22.14 -5.03 78 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 23.97 -5.43 76 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 26.25 -5.53 78 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 28.44 -5.56 79 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 30.84 -5.53 81 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 33.11 -5.54 82 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 35.23 -5.86 81 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 37.84 -5.64 86 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 39.89 -6.34 82 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 42.24 -6.19 83 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.66 -6.23 84 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 47.01 -6.34 84 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 49.60 -6.23 89 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 51.97 -6.34 88 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 54.45 -6.35 91 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 56.65 -6.65 85 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 59.44 -6.36 96 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 61.52 -6.78 85 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 63.96 -6.84 84 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 66.69 -6.61 96 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 69.00 -6.80 91 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 71.44 -6.86 90 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.59 -0.44 69 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 0.80 -0.58 69 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 1.10 -0.69 69 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 1.43 -0.88 69 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 1.80 -1.04 68 0 17 0
29OCT26 77.50 P 0.00 0.00 0.00 2.29 -1.19 68 0 8 0
29OCT26 80.00 P 0.00 0.00 0.00 2.83 -1.40 68 0 12 0
29OCT26 82.50 P 0.00 0.00 0.00 3.49 -1.59 68 0 19 0
29OCT26 85.00 P 0.00 0.00 0.00 4.18 -1.85 68 0 31 0
29OCT26 87.50 P 6.35 6.35 5.10 5.02 -2.08 68 2 50 -1
29OCT26 90.00 P 0.00 0.00 0.00 5.88 -2.43 68 0 57 0
29OCT26 92.50 P 0.00 0.00 0.00 6.89 -2.70 67 0 60 0
29OCT26 95.00 P 0.00 0.00 0.00 8.05 -2.93 68 0 16 0
29OCT26 97.50 P 0.00 0.00 0.00 9.26 -3.21 68 0 17 0
29OCT26 100.00 P 0.00 0.00 0.00 10.58 -3.48 68 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 12.00 -3.75 68 0 0 0
29OCT26 105.00 P 16.52 16.52 16.52 13.52 -3.94 69 1 1 +1
29OCT26 107.50 P 0.00 0.00 0.00 15.18 -3.88 70 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 17.00 -3.94 71 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 18.80 -4.08 71 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.59 -4.29 72 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 22.49 -4.43 72 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 24.26 -4.74 72 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 26.24 -4.91 72 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 28.34 -4.98 73 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 1.29 -0.56 69 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 1.64 -0.68 69 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 2.06 -0.81 69 0 5 0
27NOV26 72.50 P 0.00 0.00 0.00 2.46 -1.03 68 0 30 0
27NOV26 75.00 P 0.00 0.00 0.00 2.97 -1.23 67 0 2 0
27NOV26 77.50 P 0.00 0.00 0.00 3.57 -1.42 67 0 15 0
27NOV26 80.00 P 0.00 0.00 0.00 4.27 -1.59 67 0 31 0
27NOV26 82.50 P 0.00 0.00 0.00 4.99 -1.82 67 0 45 0
27NOV26 85.00 P 0.00 0.00 0.00 5.88 -1.98 67 0 30 0
27NOV26 87.50 P 7.60 7.60 7.60 6.79 -2.22 67 1 15 -1
27NOV26 90.00 P 0.00 0.00 0.00 7.80 -2.46 67 0 60 0
27NOV26 92.50 P 0.00 0.00 0.00 8.91 -2.68 67 0 51 0
27NOV26 95.00 P 0.00 0.00 0.00 10.10 -2.92 67 0 21 0
27NOV26 97.50 P 12.20 12.20 12.20 11.38 -3.14 67 15 15 +9
27NOV26 100.00 P 0.00 0.00 0.00 12.74 -3.26 68 0 46 0
27NOV26 102.50 P 0.00 0.00 0.00 14.20 -3.36 68 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 15.73 -3.53 68 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 17.09 -3.96 68 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 19.09 -3.78 69 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 20.94 -3.84 70 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.86 -3.87 71 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.69 -4.03 72 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.63 -4.12 72 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 28.54 -4.28 73 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 30.48 -4.44 73 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.26 -0.54 67 0 31 0
30DEC26 62.50 P 0.00 0.00 0.00 1.59 -0.58 67 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.01 -0.63 67 0 17 0
30DEC26 67.50 P 0.00 0.00 0.00 2.46 -0.74 67 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 2.89 -0.96 66 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 3.40 -1.17 66 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 4.03 -1.31 66 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 4.75 -1.48 66 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 5.47 -1.66 66 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 6.38 -1.80 66 0 19 0
30DEC26 85.00 P 7.68 7.68 7.68 7.31 -1.97 66 1 52 0
30DEC26 87.50 P 0.00 0.00 0.00 8.32 -2.18 66 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 9.41 -2.34 66 0 151 0
30DEC26 92.50 P 0.00 0.00 0.00 10.59 -2.56 66 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 11.83 -2.80 66 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 13.17 -2.99 66 0 64 0
30DEC26 100.00 P 15.66 16.50 14.70 14.57 -3.10 67 7 29 -3
30DEC26 102.50 P 0.00 0.00 0.00 16.03 -3.34 67 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 17.56 -3.58 67 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 19.18 -4.20 67 0 448 0
30DEC26 110.00 P 22.00 22.00 22.00 20.77 -4.37 67 1 247 -1
30DEC26 112.50 P 0.00 0.00 0.00 22.59 -3.82 68 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 24.25 -4.10 68 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 26.46 -3.86 70 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 28.32 -3.96 70 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 30.25 -4.06 71 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 32.17 -4.22 71 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 34.10 -4.38 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.15 -4.44 72 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 38.23 -4.52 72 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 40.31 -4.58 72 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 42.39 -4.67 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.55 -4.71 73 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.76 -4.72 74 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 48.97 -4.75 74 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 51.19 -4.77 75 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 53.42 -4.83 75 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 55.62 -4.91 75 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 58.05 -4.77 77 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 60.15 -4.99 76 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 62.49 -4.97 77 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 64.96 -4.82 78 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 67.42 -4.68 80 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 69.53 -4.91 79 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 71.85 -4.95 79 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 74.33 -4.83 80 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.79 -0.61 65 0 8 0
30MAR27 62.50 P 3.18 3.18 3.18 3.30 -0.70 65 1 17 +1
30MAR27 65.00 P 0.00 0.00 0.00 3.83 -0.89 64 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.35 -1.12 64 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.05 -1.20 64 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 5.81 -1.37 64 0 24 0
30MAR27 75.00 P 0.00 0.00 0.00 6.59 -1.53 64 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 7.50 -1.62 64 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.43 -1.79 63 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 9.36 -2.03 63 0 16 0
30MAR27 85.00 P 0.00 0.00 0.00 10.47 -2.16 63 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 11.62 -2.30 63 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 12.82 -2.46 64 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 14.09 -2.61 64 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 15.44 -2.74 64 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 16.80 -2.91 64 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 18.12 -3.05 64 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 19.73 -3.10 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.28 -3.26 64 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 23.08 -3.07 65 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 24.58 -3.54 65 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.29 -3.47 65 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.56 -3.08 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 30.16 -3.36 66 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 32.11 -3.35 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 34.03 -3.39 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.92 -3.49 68 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 37.87 -3.56 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.83 -3.63 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 41.69 -3.83 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.63 -3.98 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 45.59 -4.13 68 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 47.64 -4.20 69 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 49.82 -4.16 69 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 51.96 -4.18 70 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 54.20 -4.11 70 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 56.32 -4.18 70 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 58.52 -4.18 71 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 60.55 -4.38 71 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 62.68 -4.47 71 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 64.73 -4.67 70 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 67.05 -4.60 71 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 69.46 -4.47 72 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 71.39 -4.82 71 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 73.71 -4.78 71 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 75.95 -4.84 71 0 0 0
29JUN27 60.00 P 4.43 4.43 4.43 4.17 -0.89 63 1 12 0
29JUN27 62.50 P 0.00 0.00 0.00 4.80 -1.06 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.55 -0.92 63 0 45 0
29JUN27 67.50 P 0.00 0.00 0.00 6.16 -1.18 62 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 7.02 -1.28 63 0 18 0
29JUN27 72.50 P 0.00 0.00 0.00 7.86 -1.40 63 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.78 -1.49 62 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.76 -1.66 62 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 10.80 -1.80 62 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 11.91 -1.93 62 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 13.00 -2.14 62 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 14.20 -2.30 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.47 -2.42 62 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 16.79 -2.55 62 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 18.17 -2.66 62 0 14 0
29JUN27 97.50 P 0.00 0.00 0.00 19.61 -2.77 62 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 21.06 -2.76 63 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 22.56 -2.88 63 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 24.14 -3.00 63 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 25.80 -3.41 63 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 27.56 -3.45 63 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 29.27 -3.57 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 31.12 -3.57 64 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 33.23 -2.94 65 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 35.32 -2.75 66 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 36.68 -3.32 65 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.55 -3.40 65 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 40.47 -3.46 66 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 42.35 -3.58 66 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 44.32 -3.62 66 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 46.33 -3.66 66 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 48.21 -3.83 66 0 0 0
29JUN27 140.00 P 52.00 52.00 52.00 50.28 -3.84 66 1 1 +1
TOTAL PUT 418 9,555 +172
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$ 3.145
28AUG26 2.10 C 0.00 0.00 0.00 1.05 -0.06 391 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.95 -0.06 352 0 0 0
28AUG26 2.29 C 0.00 0.00 0.00 0.86 -0.06 317 0 0 0
28AUG26 2.39 C 0.00 0.00 0.00 0.76 -0.06 280 0 0 0
28AUG26 2.49 C 0.00 0.00 0.00 0.66 -0.06 244 0 0 0
28AUG26 2.58 C 0.00 0.00 0.00 0.57 -0.06 212 0 0 0
28AUG26 2.68 C 0.00 0.00 0.00 0.47 -0.06 178 0 0 0
28AUG26 2.77 C 0.00 0.00 0.00 0.38 -0.06 147 0 0 0
28AUG26 2.87 C 0.00 0.00 0.00 0.28 -0.06 113 0 0 0
28AUG26 2.96 C 0.00 0.00 0.00 0.19 -0.05 82 0 0 0
28AUG26 3.06 C 0.00 0.00 0.00 0.10 -0.05 69 0 0 0
28AUG26 3.16 C 0.00 0.00 0.00 0.03 -0.05 56 0 3 0
28AUG26 3.25 C 0.00 0.00 0.00 0.01 -0.02 65 0 353 0
28AUG26 3.35 C 0.00 0.00 0.00 0.01 0.00 101 0 670 0
28AUG26 3.44 C 0.00 0.00 0.00 0.01 0.00 130 0 303 0
28AUG26 3.54 C 0.00 0.00 0.00 0.01 0.00 160 0 273 0
28AUG26 3.63 C 0.00 0.00 0.00 0.01 0.00 184 0 1,546 0
28AUG26 3.73 C 0.00 0.00 0.00 0.01 0.00 210 0 289 0
28AUG26 3.82 C 0.00 0.00 0.00 0.01 0.00 233 0 255 0
28AUG26 3.92 C 0.00 0.00 0.00 0.01 0.00 256 0 328 0
28AUG26 4.02 C 0.00 0.00 0.00 0.01 0.00 279 0 805 0
28AUG26 4.11 C 0.00 0.00 0.00 0.01 0.00 298 0 211 0
28AUG26 4.21 C 0.00 0.00 0.00 0.01 0.00 319 0 183 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 337 0 320 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 357 0 150 0
28AUG26 4.49 C 0.00 0.00 0.00 0.01 0.00 374 0 1 0
28AUG26 4.59 C 0.00 0.00 0.00 0.01 0.00 392 0 28 0
28AUG26 4.68 C 0.00 0.00 0.00 0.01 0.00 408 0 7 0
28AUG26 4.78 C 0.00 0.00 0.00 0.01 0.00 425 0 21 0
28AUG26 5.02 C 0.00 0.00 0.00 0.01 0.00 464 0 1,700 0
28AUG26 5.26 C 0.00 0.00 0.00 0.01 0.00 501 0 334 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 535 0 0 0
28AUG26 5.74 C 0.00 0.00 0.00 0.01 0.00 568 0 0 0
28AUG26 5.98 C 0.00 0.00 0.00 0.01 0.00 598 0 100 0
29SEP26 2.10 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.57 -0.06 0 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.48 -0.06 34 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.40 -0.06 35 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.31 -0.06 33 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.25 -0.05 36 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.19 -0.04 37 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.13 -0.05 35 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.10 -0.04 37 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.07 -0.03 38 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.05 -0.02 38 0 267 0
29SEP26 3.54 C 0.00 0.00 0.00 0.04 -0.01 41 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.02 -0.02 37 0 165 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 -0.02 36 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 -0.01 40 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 44 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 48 0 132 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 51 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 64 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 70 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 73 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 80 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 86 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 92 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 98 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 103 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 113 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 118 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 122 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 126 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 131 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 134 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 142 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 155 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 161 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 1.06 -0.05 49 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.97 -0.06 54 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.87 -0.07 38 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.77 -0.06 33 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.68 -0.06 37 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.60 -0.07 38 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.52 -0.05 40 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.44 -0.06 37 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.37 -0.05 38 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.25 -0.04 38 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.16 -0.03 38 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29OCT26 3.44 C 0.00 0.00 0.00 0.10 -0.02 38 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.08 -0.01 39 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.06 -0.01 39 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.05 -0.01 40 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.04 0.00 41 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 4.11 C 0.03 0.03 0.03 0.01 0.00 37 3 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 39 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.73 -0.05 48 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.65 -0.05 45 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.56 -0.06 42 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.50 -0.05 43 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.43 -0.05 42 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.37 -0.05 41 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.30 -0.06 39 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.19 -0.03 41 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.13 -0.03 41 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.08 -0.01 43 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.10 -0.06 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.00 -0.06 48 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.92 -0.06 47 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.83 -0.05 45 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.75 -0.05 45 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.67 -0.05 42 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.60 -0.04 43 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.53 -0.04 41 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.46 -0.04 40 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.41 -0.04 41 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.35 -0.04 40 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.29 -0.05 38 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.26 -0.03 39 0 512 0
30DEC26 3.35 C 0.25 0.25 0.23 0.22 -0.03 39 3 97 +1
30DEC26 3.44 C 0.21 0.21 0.21 0.19 -0.03 39 30 3,368 +30
30DEC26 3.54 C 0.00 0.00 0.00 0.16 -0.02 39 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.14 -0.02 40 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.12 -0.01 40 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.10 -0.01 40 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.08 -0.02 39 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.07 -0.01 40 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.06 -0.01 40 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.05 -0.01 40 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 40 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 39 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.02 -0.01 37 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 35 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 37 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 44 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 50 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 55 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 64 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 68 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 77 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 82 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.15 -0.06 50 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.06 -0.06 48 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.98 -0.07 46 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.91 -0.06 46 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.83 -0.06 45 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.77 -0.05 45 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.70 -0.05 44 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.64 -0.05 44 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.58 -0.05 43 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.53 -0.05 43 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.48 -0.04 43 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.43 -0.05 43 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.39 -0.04 42 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.36 -0.04 43 0 60 0
30MAR27 3.44 C 0.00 0.00 0.00 0.33 -0.04 44 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.29 -0.04 43 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.27 -0.03 44 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.24 -0.03 43 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.21 -0.04 42 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.19 -0.03 43 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.17 -0.03 43 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.15 -0.03 42 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.14 -0.02 43 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.03 42 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 -0.02 43 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.10 -0.02 43 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.09 -0.02 43 0 102 0
30MAR27 4.68 C 0.00 0.00 0.00 0.08 -0.02 43 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.07 -0.02 43 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.05 -0.02 42 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.04 -0.01 43 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.02 -0.01 42 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 -0.01 39 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 50 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.20 -0.06 49 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.12 -0.06 48 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 1.06 -0.05 48 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.98 -0.06 47 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.91 -0.06 46 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.85 -0.05 46 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.79 -0.05 46 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.73 -0.05 45 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.67 -0.05 44 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.62 -0.05 43 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.58 -0.04 44 0 11 0
29JUN27 3.16 C 0.00 0.00 0.00 0.53 -0.05 44 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.49 -0.05 43 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.46 -0.04 44 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.43 -0.04 44 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.40 -0.04 45 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.37 -0.04 45 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.34 -0.04 44 0 3 0
29JUN27 3.82 C 0.00 0.00 0.00 0.31 -0.04 44 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.29 -0.03 44 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.26 -0.04 44 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.24 -0.04 44 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.22 -0.03 44 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.21 -0.03 44 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.17 -0.03 43 0 66 0
TOTAL CALL 36 74,283 +31
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 445 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
28AUG26 2.29 P 0.00 0.00 0.00 0.01 0.00 363 0 37 0
28AUG26 2.39 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28AUG26 2.49 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28AUG26 2.58 P 0.00 0.00 0.00 0.01 0.00 246 0 80 0
28AUG26 2.68 P 0.00 0.00 0.00 0.01 0.00 208 0 68 0
28AUG26 2.77 P 0.00 0.00 0.00 0.01 0.00 174 0 88 0
28AUG26 2.87 P 0.00 0.00 0.00 0.01 0.00 135 0 92 0
28AUG26 2.96 P 0.00 0.00 0.00 0.01 0.00 100 0 399 0
28AUG26 3.06 P 0.00 0.00 0.00 0.01 0.00 59 0 454 0
28AUG26 3.16 P 0.00 0.00 0.00 0.05 +0.02 64 0 131 0
28AUG26 3.25 P 0.10 0.10 0.10 0.11 +0.03 53 5 226 0
28AUG26 3.35 P 0.00 0.00 0.00 0.21 +0.05 85 0 750 0
28AUG26 3.44 P 0.29 0.29 0.29 0.30 +0.05 111 3 275 -72
28AUG26 3.54 P 0.00 0.00 0.00 0.41 +0.06 178 0 1,283 -15
28AUG26 3.63 P 0.00 0.00 0.00 0.50 +0.06 204 0 0 0
28AUG26 3.73 P 0.00 0.00 0.00 0.60 +0.06 233 0 0 -5
28AUG26 3.82 P 0.00 0.00 0.00 0.69 +0.06 256 0 0 0
28AUG26 3.92 P 0.00 0.00 0.00 0.79 +0.06 280 0 0 0
28AUG26 4.02 P 0.00 0.00 0.00 0.89 +0.06 305 0 0 0
28AUG26 4.11 P 0.00 0.00 0.00 0.98 +0.06 326 0 0 0
28AUG26 4.21 P 0.00 0.00 0.00 1.08 +0.06 349 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.17 +0.06 367 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.27 +0.06 387 0 0 0
28AUG26 4.49 P 0.00 0.00 0.00 1.36 +0.06 405 0 0 0
28AUG26 4.59 P 0.00 0.00 0.00 1.46 +0.06 424 0 0 0
28AUG26 4.68 P 0.00 0.00 0.00 1.55 +0.06 440 0 0 0
28AUG26 4.78 P 0.00 0.00 0.00 1.65 +0.06 459 0 0 0
28AUG26 5.02 P 0.00 0.00 0.00 1.89 +0.06 501 0 0 0
28AUG26 5.26 P 0.00 0.00 0.00 2.13 +0.06 540 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.37 +0.06 575 0 0 0
28AUG26 5.74 P 0.00 0.00 0.00 2.61 +0.06 609 0 0 0
28AUG26 5.98 P 0.00 0.00 0.00 2.85 +0.06 641 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 43 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.02 +0.01 43 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 2.87 P 0.00 0.00 0.00 0.04 0.00 38 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.06 0.00 36 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.10 +0.01 38 0 197 0
29SEP26 3.16 P 0.14 0.14 0.14 0.14 +0.01 36 2 522 +2
29SEP26 3.25 P 0.00 0.00 0.00 0.20 +0.02 38 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.27 +0.03 38 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.34 +0.04 39 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.43 +0.04 42 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.51 +0.04 43 0 798 0
29SEP26 3.73 P 0.00 0.00 0.00 0.61 +0.05 49 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.70 +0.06 53 0 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.79 +0.06 52 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 0.89 +0.06 57 0 374 0
29SEP26 4.11 P 0.00 0.00 0.00 0.98 +0.06 60 0 199 0
29SEP26 4.21 P 0.00 0.00 0.00 1.08 +0.06 64 0 6 0
29SEP26 4.30 P 1.18 1.18 1.18 1.17 +0.06 68 1 2,655 0
29SEP26 4.40 P 0.00 0.00 0.00 1.27 +0.06 72 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.36 +0.06 75 0 128 0
29SEP26 4.59 P 0.00 0.00 0.00 1.48 +0.08 92 0 6,500 0
29SEP26 4.68 P 0.00 0.00 0.00 1.55 +0.06 82 0 234 0
29SEP26 4.78 P 0.00 0.00 0.00 1.65 +0.06 85 0 55 0
29SEP26 5.02 P 0.00 0.00 0.00 1.89 +0.06 93 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.13 +0.06 100 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.37 +0.06 107 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.61 +0.06 113 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.85 +0.06 120 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.08 +0.06 125 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.32 +0.06 131 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.56 +0.06 136 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.80 +0.06 141 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.04 +0.06 146 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.28 +0.06 150 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.52 +0.06 155 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.76 +0.06 159 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.00 +0.06 163 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.24 +0.06 167 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.47 +0.06 171 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.71 +0.06 175 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 5.95 +0.06 179 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.19 +0.06 182 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.43 +0.06 186 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.06 +0.01 40 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.08 +0.01 38 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.11 +0.01 38 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29OCT26 3.16 P 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.26 +0.04 40 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.32 +0.04 39 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.38 +0.03 38 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.46 +0.04 39 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.54 +0.04 41 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.63 +0.05 43 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.71 +0.05 43 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.80 +0.05 44 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.90 +0.06 47 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 0.98 +0.06 46 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.08 +0.06 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.17 +0.06 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.27 +0.06 54 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 +0.01 42 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.06 +0.01 44 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.13 +0.01 41 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.16 +0.01 40 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.21 +0.02 41 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.26 +0.03 41 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.31 +0.02 41 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.37 +0.03 41 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.44 +0.04 42 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.51 +0.04 42 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.58 +0.04 42 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.67 +0.04 45 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.74 +0.04 44 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.83 +0.05 45 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.92 +0.05 46 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.00 +0.05 46 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.09 +0.05 46 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.18 +0.06 48 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.27 +0.05 47 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.02 0.00 38 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.05 +0.01 40 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.06 0.00 38 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.09 0.00 39 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.11 0.00 38 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.15 +0.01 39 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.18 +0.01 38 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.23 +0.02 39 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.28 +0.02 39 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.33 +0.02 38 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.40 +0.03 40 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.46 +0.02 40 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.54 +0.03 41 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.61 +0.04 42 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.69 +0.04 42 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.76 +0.03 42 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.85 +0.04 43 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 0.94 +0.05 44 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.02 +0.05 45 0 179 0
30DEC26 4.21 P 0.00 0.00 0.00 1.11 +0.05 45 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.19 +0.05 45 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.29 +0.06 48 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.37 +0.05 47 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.48 +0.07 52 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.55 +0.06 47 0 530 0
30DEC26 4.78 P 0.00 0.00 0.00 1.65 +0.06 49 0 121 0
30DEC26 5.02 P 0.00 0.00 0.00 1.89 +0.06 53 0 100 0
30DEC26 5.26 P 0.00 0.00 0.00 2.13 +0.06 57 0 2,805 0
30DEC26 5.50 P 0.00 0.00 0.00 2.37 +0.06 61 0 440 0
30DEC26 5.74 P 0.00 0.00 0.00 2.61 +0.06 65 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.85 +0.06 69 0 26 0
30DEC26 6.21 P 0.00 0.00 0.00 3.08 +0.06 72 0 46 0
30DEC26 6.45 P 0.00 0.00 0.00 3.32 +0.06 75 0 1 0
30DEC26 6.69 P 0.00 0.00 0.00 3.56 +0.06 78 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.80 +0.06 81 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.04 +0.06 83 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.28 +0.06 86 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.52 +0.06 89 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.76 +0.06 91 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.00 +0.06 94 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.24 +0.06 96 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.47 +0.06 98 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.71 +0.06 100 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 5.95 +0.06 103 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.19 +0.06 105 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.43 +0.06 107 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 44 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR27 2.39 P 0.00 0.00 0.00 0.10 0.00 44 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.12 0.00 43 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.15 0.00 43 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.18 0.00 43 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.22 +0.01 44 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.26 0.00 43 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.34 0.00 42 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.39 0.00 42 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.45 +0.01 43 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.50 +0.01 42 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.57 +0.03 43 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.64 +0.03 43 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.70 +0.03 43 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.78 +0.03 44 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.85 +0.03 44 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.92 +0.03 44 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.01 +0.04 45 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.09 +0.04 46 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.18 +0.05 47 0 0 0
30MAR27 4.30 P 1.22 1.22 1.22 1.25 +0.07 46 20 100 +20
30MAR27 4.40 P 0.00 0.00 0.00 1.34 +0.05 47 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.42 +0.05 47 0 1,220 0
30MAR27 4.59 P 0.00 0.00 0.00 1.51 +0.05 47 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.59 +0.05 47 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.68 +0.05 47 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.91 +0.06 49 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.13 +0.06 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.37 +0.06 50 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.61 +0.06 53 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.85 +0.06 56 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.08 +0.06 59 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.32 +0.06 61 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.56 +0.06 64 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.80 +0.06 66 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.04 +0.06 68 0 10 0
30MAR27 7.41 P 0.00 0.00 0.00 4.28 +0.06 71 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.07 -0.01 43 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.12 0.00 44 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.15 0.00 44 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.18 0.00 44 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.21 0.00 44 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.25 0.00 44 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.29 0.00 44 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.33 +0.01 44 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.38 +0.02 44 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.43 +0.02 44 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.48 +0.02 44 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.52 +0.01 43 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.59 +0.02 44 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.64 +0.01 43 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.71 +0.03 44 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.78 +0.03 44 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.85 +0.03 44 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.92 +0.04 45 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.00 +0.04 45 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.08 +0.04 46 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.15 +0.04 46 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.23 +0.04 46 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.31 +0.04 46 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.39 +0.04 46 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.47 +0.04 47 0 0 0
TOTAL PUT 31 89,195 -70
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$ 115.500
28AUG26 45.00 C 0.00 0.00 0.00 70.77 -0.84 892 0 434 0
28AUG26 46.00 C 0.00 0.00 0.00 70.22 -0.391,038 0 100 0
28AUG26 47.00 C 0.00 0.00 0.00 68.95 -0.66 930 0 100 0
28AUG26 48.00 C 0.00 0.00 0.00 68.13 -0.48 969 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 66.93 -0.68 884 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 65.89 -0.72 850 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 63.47 -0.64 832 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 61.11 -0.50 828 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 58.60 -0.51 782 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 56.18 -0.43 759 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 53.68 -0.43 717 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 50.87 -0.74 602 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 48.60 -0.51 623 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 46.19 -0.42 604 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 43.44 -0.67 518 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 40.73 -0.88 431 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 38.40 -0.71 446 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 35.96 -0.65 428 0 51 0
28AUG26 82.50 C 0.00 0.00 0.00 33.09 -1.02 297 0 450 0
28AUG26 85.00 C 0.00 0.00 0.00 30.95 -0.66 366 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 28.13 -0.98 266 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 26.13 -0.48 335 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 23.46 -0.65 283 0 1,179 0
28AUG26 95.00 C 0.00 0.00 0.00 20.68 -0.94 209 0 2,221 0
28AUG26 97.50 C 0.00 0.00 0.00 18.44 -0.68 226 0 2,949 0
28AUG26 100.00 C 15.80 15.80 15.80 15.68 -0.94 163 1 2,042 0
28AUG26 102.50 C 0.00 0.00 0.00 13.35 -0.77 163 0 5,569 0
28AUG26 105.00 C 11.60 11.60 11.31 10.82 -0.80 134 2 2,404 -1
28AUG26 107.50 C 0.00 0.00 0.00 8.20 -0.93 95 6 2,366 0
28AUG26 110.00 C 6.00 6.50 5.85 5.68 -1.01 69 41 6,485 -17
28AUG26 112.50 C 4.20 4.50 2.95 3.24 -1.06 49 182 6,272 -70
28AUG26 115.00 C 2.02 2.46 1.35 1.31 -1.16 43 893 2,760 -178
28AUG26 117.50 C 0.98 1.08 0.38 0.32 -0.86 41 4,440 4,461 -498
28AUG26 120.00 C 0.33 0.33 0.08 0.05 -0.43 43 3,053 8,782 -169
28AUG26 122.50 C 0.10 0.10 0.02 0.01 -0.14 48 102 2,381 -18
28AUG26 125.00 C 0.04 0.04 0.01 0.01 -0.03 62 91 7,719 +41
28AUG26 127.50 C 0.01 0.01 0.01 0.01 0.00 75 10 5,774 0
28AUG26 130.00 C 0.01 0.02 0.01 0.01 0.00 88 140 19,127 -28
28AUG26 132.50 C 0.03 0.03 0.01 0.01 0.00 101 32 5,378 -32
28AUG26 135.00 C 0.01 0.01 0.01 0.01 0.00 113 61 6,328 -13
28AUG26 137.50 C 0.01 0.02 0.01 0.01 0.00 125 24 2,564 -24
28AUG26 140.00 C 0.01 0.01 0.01 0.01 0.00 136 51 7,471 -23
28AUG26 142.50 C 0.01 0.01 0.01 0.01 0.00 147 38 6,798 -38
28AUG26 145.00 C 0.01 0.01 0.01 0.01 0.00 158 11 6,640 -11
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 169 0 3,709 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 179 2 12,225 -2
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 189 0 3,080 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 199 11 3,435 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 209 0 1,006 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 218 0 2,449 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 227 0 767 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 236 0 2,037 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 245 0 624 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 254 0 452 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 262 0 364 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 271 0 1,223 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 279 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 287 0 1,158 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 295 0 542 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 303 0 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 311 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 318 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 326 0 177 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 333 0 341 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 340 0 305 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 347 0 811 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
04SEP26 92.00 C 24.84 24.84 24.84 23.56 -1.11 46 30 30 +30
04SEP26 93.00 C 0.00 0.00 0.00 23.24 -0.41 108 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 22.21 -0.44 103 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 20.68 -0.99 69 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 20.15 -0.52 92 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 19.12 -0.56 87 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 18.09 -0.59 82 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 17.07 -0.62 77 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 15.68 -1.29 53 0 75 0
04SEP26 101.00 C 0.00 0.00 0.00 14.58 -1.13 37 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 13.60 -1.13 39 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 12.62 -1.14 38 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 11.65 -1.15 38 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 10.82 -1.04 45 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 9.75 -1.18 38 0 0 0
04SEP26 107.00 C 10.07 10.07 10.07 8.83 -1.19 38 30 30 +30
04SEP26 108.00 C 0.00 0.00 0.00 7.94 -1.12 38 0 90 0
04SEP26 109.00 C 0.00 0.00 0.00 7.14 -1.26 40 0 60 0
04SEP26 110.00 C 0.00 0.00 0.00 6.27 -0.98 38 0 39 0
04SEP26 111.00 C 0.00 0.00 0.00 5.65 -0.84 41 0 0 0
04SEP26 112.00 C 4.85 4.85 4.85 4.90 -0.87 41 10 36 0
04SEP26 113.00 C 4.75 4.81 4.36 4.21 -0.89 40 474 636 +438
04SEP26 114.00 C 4.10 4.10 3.58 3.58 -0.89 40 469 593 +418
04SEP26 115.00 C 3.40 4.00 3.01 3.01 -0.88 39 188 710 +109
04SEP26 116.00 C 2.90 3.30 2.52 2.51 -0.85 39 370 491 +330
04SEP26 117.00 C 2.74 2.80 2.09 2.06 -0.82 39 1,371 1,018 +882
04SEP26 118.00 C 2.35 2.35 1.74 1.67 -0.78 39 894 657 +580
04SEP26 119.00 C 1.79 1.80 1.55 1.34 -0.73 39 442 436 +383
04SEP26 120.00 C 1.70 1.78 1.18 1.06 -0.69 39 706 1,282 +496
04SEP26 121.00 C 1.53 1.53 1.00 0.83 -0.65 39 263 424 -136
04SEP26 122.00 C 1.00 1.20 0.83 0.64 -0.61 38 112 164 +24
04SEP26 123.00 C 1.02 1.02 0.65 0.49 -0.53 38 190 625 +45
04SEP26 124.00 C 0.68 0.80 0.57 0.37 -0.45 38 179 214 -11
04SEP26 125.00 C 0.68 0.68 0.44 0.28 -0.38 39 152 267 -5
04SEP26 126.00 C 0.42 0.50 0.42 0.20 -0.32 38 7 179 0
04SEP26 127.00 C 0.44 0.45 0.44 0.15 -0.26 38 34 142 +29
04SEP26 128.00 C 0.28 0.37 0.28 0.11 -0.21 39 54 1,312 +54
04SEP26 129.00 C 0.00 0.00 0.00 0.08 -0.17 39 0 160 0
04SEP26 130.00 C 0.22 0.22 0.19 0.06 -0.13 39 35 131 -11
04SEP26 131.00 C 0.00 0.00 0.00 0.04 -0.11 39 0 60 0
04SEP26 132.00 C 0.12 0.12 0.12 0.03 -0.08 39 20 65 +20
04SEP26 133.00 C 0.00 0.00 0.00 0.02 -0.07 39 0 2 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 8 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 15 0
04SEP26 136.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 2 0
04SEP26 137.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
04SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 71.60 -0.12 197 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 70.60 -0.13 193 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 69.60 -0.13 189 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 68.61 -0.12 185 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 67.61 -0.12 181 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 66.63 -0.11 178 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 64.14 -0.10 169 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 61.70 -0.05 162 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.15 -0.11 152 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.64 -0.12 143 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 54.16 -0.11 136 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.74 -0.04 131 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.17 -0.11 121 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.63 -0.16 113 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 44.19 -0.11 108 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.67 -0.14 101 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 39.21 -0.10 95 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.42 -0.40 82 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 33.65 -0.69 69 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.53 -0.08 73 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 29.13 -0.07 70 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 26.61 -0.17 64 0 688 0
29SEP26 92.50 C 0.00 0.00 0.00 24.12 -0.25 58 0 1,096 0
29SEP26 95.00 C 0.00 0.00 0.00 21.68 -0.33 54 0 2,893 0
29SEP26 97.50 C 0.00 0.00 0.00 19.30 -1.16 50 1,772 4,554 0
29SEP26 100.00 C 0.00 0.00 0.00 17.01 -0.63 47 0 1,684 0
29SEP26 102.50 C 14.80 14.80 14.80 14.41 -0.95 41 1 1,260 +1
29SEP26 105.00 C 0.00 0.00 0.00 12.79 -0.62 44 0 6,358 0
29SEP26 107.50 C 11.66 11.66 11.66 10.85 -0.44 43 31 1,646 -29
29SEP26 110.00 C 8.90 8.90 8.90 9.09 -0.53 42 2 10,503 0
29SEP26 112.50 C 7.80 8.20 7.58 7.35 -0.85 40 136 7,442 -66
29SEP26 115.00 C 6.40 6.51 6.05 6.17 -0.63 41 537 6,980 +170
29SEP26 117.50 C 5.45 5.80 5.06 5.05 -0.60 41 497 5,419 +200
29SEP26 120.00 C 4.41 4.82 4.14 4.04 -0.63 41 5,201 14,977 +1,437
29SEP26 122.50 C 3.55 3.93 3.30 3.19 -0.64 41 7,711 9,921 +4,430
29SEP26 125.00 C 3.15 3.30 2.69 2.48 -0.61 41 927 21,658 -106
29SEP26 127.50 C 2.60 2.70 2.20 1.91 -0.52 41 465 5,084 -63
29SEP26 130.00 C 2.00 2.16 1.76 1.45 -0.45 41 1,353 20,867 -496
29SEP26 132.50 C 1.76 1.76 1.46 1.09 -0.37 41 791 2,897 -239
29SEP26 135.00 C 1.27 1.43 1.15 0.81 -0.31 41 692 12,007 +345
29SEP26 137.50 C 0.96 1.14 0.96 0.59 -0.25 41 226 4,422 -59
29SEP26 140.00 C 0.92 0.96 0.75 0.43 -0.20 41 5,932 23,768 +3,807
29SEP26 142.50 C 0.73 0.76 0.70 0.31 -0.16 41 502 3,529 -407
29SEP26 145.00 C 0.65 0.67 0.55 0.22 -0.12 41 678 17,564 -300
29SEP26 147.50 C 0.54 0.54 0.50 0.15 -0.10 40 4 3,230 0
29SEP26 150.00 C 0.42 0.45 0.37 0.11 -0.07 41 142 11,980 +57
29SEP26 152.50 C 0.00 0.00 0.00 0.08 -0.05 41 0 4,508 0
29SEP26 155.00 C 0.31 0.31 0.30 0.05 -0.04 41 201 9,838 0
29SEP26 157.50 C 0.28 0.28 0.26 0.04 -0.03 41 526 5,518 -148
29SEP26 160.00 C 0.23 0.23 0.22 0.03 -0.02 42 284 10,658 +81
29SEP26 162.50 C 0.20 0.20 0.20 0.02 -0.02 42 200 2,899 -150
29SEP26 165.00 C 0.18 0.18 0.17 0.01 -0.02 40 200 6,036 -105
29SEP26 167.50 C 0.16 0.16 0.16 0.01 -0.01 42 100 6,563 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6,581 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 7,093 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12,191 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6,200 0
29SEP26 180.00 C 0.07 0.07 0.07 0.01 0.00 49 120 5,469 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 773 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,006 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 335 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7,550 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 650 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 65 0 613 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,068 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,127 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 79 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 85 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 87 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 89 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 90 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 92 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 94 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 95 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 97 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 98 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 71.60 -0.12 139 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 70.60 -0.13 136 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 69.60 -0.13 133 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 68.61 -0.12 131 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 67.61 -0.12 128 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 66.89 +0.15 133 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 64.14 -0.10 119 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 61.92 +0.17 120 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 59.15 -0.11 106 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 56.93 +0.17 107 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 54.16 -0.11 95 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 51.74 -0.04 91 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 49.17 -0.11 84 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 46.63 -0.16 78 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 44.19 -0.11 75 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 42.13 +0.29 78 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 39.33 -0.09 68 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 36.85 -0.16 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 34.56 -0.03 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 32.09 -0.11 58 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 29.65 -0.19 55 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 27.26 -0.26 52 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 24.94 -0.32 49 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 22.69 -0.34 47 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 20.52 -0.39 46 0 308 0
29OCT26 100.00 C 0.00 0.00 0.00 18.46 -0.43 45 0 1,270 0
29OCT26 102.50 C 0.00 0.00 0.00 16.50 -0.53 44 0 1,928 0
29OCT26 105.00 C 14.11 14.11 14.11 14.24 -0.98 41 1 1,090 +1
29OCT26 107.50 C 0.00 0.00 0.00 12.75 -0.77 42 0 1,123 0
29OCT26 110.00 C 0.00 0.00 0.00 11.19 -0.54 41 0 5,503 0
29OCT26 112.50 C 10.12 10.12 10.12 9.84 -0.34 42 1 4,689 0
29OCT26 115.00 C 9.20 9.20 8.50 8.50 -0.51 41 826 5,947 +149
29OCT26 117.50 C 7.61 7.61 7.43 7.42 -0.42 42 44 3,045 +8
29OCT26 120.00 C 6.56 6.92 6.38 6.36 -0.50 41 289 4,107 +3
29OCT26 122.50 C 5.96 5.96 5.71 5.42 -0.54 41 82 2,983 -65
29OCT26 125.00 C 4.75 5.32 4.75 4.60 -0.60 41 118 13,854 +75
29OCT26 127.50 C 4.37 4.43 4.11 3.87 -0.55 41 154 4,256 -90
29OCT26 130.00 C 3.76 3.83 3.54 3.25 -0.49 41 371 12,864 -55
29OCT26 132.50 C 3.18 3.18 3.10 2.71 -0.44 41 8 3,818 -1
29OCT26 135.00 C 2.86 2.90 2.86 2.25 -0.39 41 52 14,212 +30
29OCT26 137.50 C 2.60 2.60 2.34 1.86 -0.34 41 68 4,516 0
29OCT26 140.00 C 2.11 2.32 2.07 1.53 -0.30 41 327 7,883 +92
29OCT26 142.50 C 1.91 2.01 1.91 1.25 -0.26 41 30 4,893 +28
29OCT26 145.00 C 1.65 1.65 1.52 1.02 -0.23 41 2 5,655 0
29OCT26 147.50 C 1.44 1.44 1.43 0.83 -0.19 41 11 5,942 -1
29OCT26 150.00 C 1.20 1.27 1.20 0.67 -0.17 41 530 13,069 +512
29OCT26 152.50 C 1.09 1.09 1.09 0.54 -0.14 41 65 905 +65
29OCT26 155.00 C 1.10 1.10 0.96 0.43 -0.12 41 134 1,351 +2
29OCT26 157.50 C 0.00 0.00 0.00 0.34 -0.11 41 0 899 0
29OCT26 160.00 C 0.75 0.80 0.75 0.27 -0.09 41 51 4,723 +1
29OCT26 162.50 C 0.00 0.00 0.00 0.22 -0.07 41 0 295 0
29OCT26 165.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 220 0
29OCT26 167.50 C 0.00 0.00 0.00 0.14 -0.05 41 0 264 0
29OCT26 170.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 210 0
29OCT26 172.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 28 0
29OCT26 175.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 547 0
29OCT26 177.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 155 0
29OCT26 180.00 C 0.32 0.35 0.32 0.04 -0.02 41 26 240 +26
29OCT26 182.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 4 0
29OCT26 185.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 129 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
27NOV26 45.00 C 0.00 0.00 0.00 71.98 +0.22 122 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 71.00 +0.24 120 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 70.13 +0.38 120 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 68.80 +0.04 110 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 67.61 -0.16 103 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 66.99 +0.22 110 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 64.64 +0.37 107 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 61.92 +0.13 97 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 59.27 -0.03 88 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 57.20 +0.38 91 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 54.73 +0.37 87 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 51.83 -0.10 75 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 49.46 -0.08 72 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 47.02 -0.10 69 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 44.62 -0.41 66 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 42.24 -0.07 64 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 39.97 +0.03 63 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 37.53 -0.25 59 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 35.12 -0.13 56 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 32.77 -0.37 54 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 30.47 -0.21 52 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 28.23 -0.24 50 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 26.07 -0.26 49 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 23.99 -0.29 47 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 22.00 -0.30 47 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 20.10 -0.29 46 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 18.30 -0.28 45 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 16.12 -0.92 42 0 211 0
27NOV26 107.50 C 0.00 0.00 0.00 14.75 -0.71 43 0 147 0
27NOV26 110.00 C 14.04 14.04 14.04 13.39 -0.29 44 30 886 +30
27NOV26 112.50 C 0.00 0.00 0.00 11.93 -0.41 43 0 1,020 0
27NOV26 115.00 C 11.42 11.42 11.42 10.69 -0.50 43 1 2,244 0
27NOV26 117.50 C 10.00 10.00 9.57 9.60 -0.50 43 84 1,485 +54
27NOV26 120.00 C 8.62 8.62 8.62 8.62 -0.42 44 2 2,121 0
27NOV26 122.50 C 7.99 7.99 7.99 7.64 -0.47 43 3,028 3,741 +2,696
27NOV26 125.00 C 7.05 7.05 6.91 6.75 -0.52 43 23 11,489 +3
27NOV26 127.50 C 6.12 6.43 6.06 5.95 -0.58 43 545 2,574 +124
27NOV26 130.00 C 5.49 5.49 5.49 5.23 -0.54 43 30 5,937 -30
27NOV26 132.50 C 5.14 5.29 4.99 4.59 -0.49 43 44 2,304 +19
27NOV26 135.00 C 4.54 4.80 4.54 4.01 -0.45 43 4 2,973 0
27NOV26 137.50 C 4.01 4.32 4.01 3.50 -0.41 43 53 2,929 +24
27NOV26 140.00 C 3.65 3.86 3.58 3.04 -0.38 43 2,039 4,647 +1,583
27NOV26 142.50 C 3.30 3.30 3.30 2.64 -0.34 43 4 2,962 0
27NOV26 145.00 C 2.94 2.94 2.91 2.29 -0.31 43 10 5,419 +10
27NOV26 147.50 C 2.60 2.73 2.60 1.98 -0.28 43 34 5,344 +17
27NOV26 150.00 C 2.37 2.56 2.37 1.70 -0.26 43 101 3,769 +65
27NOV26 152.50 C 0.00 0.00 0.00 1.47 -0.22 43 0 411 0
27NOV26 155.00 C 0.00 0.00 0.00 1.26 -0.20 43 0 481 0
27NOV26 157.50 C 0.00 0.00 0.00 1.08 -0.18 43 0 201 0
27NOV26 160.00 C 0.00 0.00 0.00 0.93 -0.16 43 0 1,416 0
27NOV26 162.50 C 0.00 0.00 0.00 0.79 -0.15 43 0 285 0
27NOV26 165.00 C 1.41 1.41 1.41 0.68 -0.12 43 29 346 +29
27NOV26 167.50 C 0.00 0.00 0.00 0.58 -0.11 43 0 272 0
27NOV26 170.00 C 0.00 0.00 0.00 0.49 -0.10 43 0 375 0
27NOV26 172.50 C 0.00 0.00 0.00 0.42 -0.08 43 0 174 0
27NOV26 175.00 C 0.00 0.00 0.00 0.35 -0.08 43 0 302 0
27NOV26 177.50 C 0.86 0.86 0.86 0.30 -0.07 43 10 275 +10
27NOV26 180.00 C 0.00 0.00 0.00 0.25 -0.06 43 0 369 0
27NOV26 182.50 C 0.00 0.00 0.00 0.21 -0.06 43 0 298 0
27NOV26 185.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 403 0
27NOV26 187.50 C 0.00 0.00 0.00 0.15 -0.04 43 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.11 -0.03 43 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 108 0
27NOV26 205.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 82 0
30DEC26 45.00 C 0.00 0.00 0.00 72.17 +0.12 107 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 71.18 +0.26 104 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 70.18 +0.10 102 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 69.11 +0.05 98 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 68.20 +0.25 98 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 67.21 +0.12 96 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 64.73 +0.10 91 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 62.05 +0.02 83 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 59.39 -0.19 75 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 57.42 +0.26 79 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 54.73 -0.01 72 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 52.34 +0.02 69 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 50.24 +0.27 70 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 47.75 +0.18 66 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 45.29 +0.11 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.85 +0.02 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.44 -0.05 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.08 -0.09 54 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 35.77 -0.14 52 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 33.51 -0.18 50 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 31.31 -0.22 49 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 29.19 -0.22 48 0 1,272 0
30DEC26 92.50 C 0.00 0.00 0.00 27.13 -0.27 47 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 25.16 -0.27 46 0 4,765 0
30DEC26 97.50 C 0.00 0.00 0.00 23.27 +0.44 46 0 3,115 0
30DEC26 100.00 C 22.15 22.15 21.99 21.47 +0.36 45 4 3,547 +4
30DEC26 102.50 C 0.00 0.00 0.00 19.76 -0.31 45 0 1,906 0
30DEC26 105.00 C 0.00 0.00 0.00 18.14 -0.33 44 0 2,415 0
30DEC26 107.50 C 0.00 0.00 0.00 16.32 -0.68 43 0 3,127 0
30DEC26 110.00 C 0.00 0.00 0.00 14.75 -0.67 42 0 2,997 0
30DEC26 112.50 C 13.74 13.74 13.74 13.55 -0.66 43 1 4,348 0
30DEC26 115.00 C 12.71 12.71 12.71 12.37 -0.48 43 1 6,160 0
30DEC26 117.50 C 11.60 11.60 11.60 11.28 -0.45 43 60 6,356 0
30DEC26 120.00 C 10.50 10.90 10.50 10.28 -0.41 43 605 22,854 +400
30DEC26 122.50 C 9.57 9.57 9.57 9.35 -0.38 43 30 1,899 -30
30DEC26 125.00 C 8.72 8.72 8.55 8.43 -0.45 43 31 6,102 -1
30DEC26 127.50 C 8.01 8.30 7.80 7.59 -0.51 43 5 9,051 +4
30DEC26 130.00 C 7.20 7.37 7.06 6.83 -0.51 43 39 18,287 -1
30DEC26 132.50 C 6.64 6.64 6.46 6.12 -0.49 43 3 8,827 +1
30DEC26 135.00 C 5.93 5.93 5.93 5.49 -0.44 43 60 5,575 +60
30DEC26 137.50 C 5.42 5.92 5.42 4.90 -0.42 43 78 4,418 +78
30DEC26 140.00 C 4.88 5.10 4.88 4.38 -0.39 43 178 19,860 +162
30DEC26 142.50 C 4.42 4.42 4.42 3.90 -0.36 43 30 3,135 0
30DEC26 145.00 C 4.15 4.15 4.00 3.48 -0.32 43 65 13,641 +15
30DEC26 147.50 C 0.00 0.00 0.00 3.09 -0.30 43 0 5,508 0
30DEC26 150.00 C 3.50 3.50 3.39 2.74 -0.28 43 77 11,728 +2
30DEC26 152.50 C 3.38 3.38 3.38 2.43 -0.26 42 20 1,751 0
30DEC26 155.00 C 2.85 3.05 2.85 2.16 -0.23 43 69 3,220 +63
30DEC26 157.50 C 0.00 0.00 0.00 1.91 -0.21 42 0 735 0
30DEC26 160.00 C 0.00 0.00 0.00 1.69 -0.19 42 0 6,316 0
30DEC26 162.50 C 2.18 2.39 2.18 1.49 -0.17 42 33 1,510 +33
30DEC26 165.00 C 1.95 1.95 1.95 1.31 -0.16 42 4 10,564 +4
30DEC26 167.50 C 0.00 0.00 0.00 1.16 -0.14 42 0 3,496 0
30DEC26 170.00 C 1.75 1.80 1.73 1.02 -0.13 42 280 21,225 -7,850
30DEC26 172.50 C 1.80 1.80 1.80 0.90 -0.11 42 10 1,811 0
30DEC26 175.00 C 0.00 0.00 0.00 0.79 -0.10 42 0 826 0
30DEC26 177.50 C 0.00 0.00 0.00 0.69 -0.10 42 0 899 0
30DEC26 180.00 C 0.00 0.00 0.00 0.61 -0.08 42 0 13,316 0
30DEC26 182.50 C 0.00 0.00 0.00 0.53 -0.08 42 0 1,130 0
30DEC26 185.00 C 1.22 1.22 1.22 0.47 -0.07 42 2 686 +2
30DEC26 187.50 C 1.04 1.12 1.04 0.41 -0.06 42 21 225 +21
30DEC26 190.00 C 1.01 1.01 1.01 0.36 -0.05 42 1 1,023 0
30DEC26 192.50 C 0.00 0.00 0.00 0.31 -0.05 42 0 397 0
30DEC26 195.00 C 0.00 0.00 0.00 0.27 -0.05 42 0 1,533 0
30DEC26 197.50 C 0.00 0.00 0.00 0.24 -0.04 42 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 753 0
30DEC26 205.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 1,862 0
30DEC26 210.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 482 0
30DEC26 215.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 333 0
30DEC26 230.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 41 0 369 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 49 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,447 0
30MAR27 45.00 C 0.00 0.00 0.00 72.61 +0.27 84 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 71.27 -0.12 76 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 70.18 -0.25 73 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 69.73 +0.27 79 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 68.77 +0.25 78 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 67.82 +0.26 77 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 65.06 -0.12 69 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 62.80 -0.02 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 60.62 +0.15 68 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 58.25 +0.13 65 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 55.91 +0.15 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 53.55 +0.12 61 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 51.16 +0.06 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 48.81 -0.01 56 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 46.37 -0.18 53 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 44.22 -0.10 52 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 42.00 -0.13 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 39.83 -0.15 49 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 37.72 -0.18 48 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 35.67 -0.20 47 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 33.69 -0.19 47 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 31.77 -0.19 46 0 945 0
30MAR27 92.50 C 0.00 0.00 0.00 29.92 -0.17 46 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 28.15 -0.21 45 0 1,542 0
30MAR27 97.50 C 0.00 0.00 0.00 26.44 -0.14 45 0 1,361 0
30MAR27 100.00 C 0.00 0.00 0.00 24.81 -0.13 44 0 6,071 0
30MAR27 102.50 C 0.00 0.00 0.00 23.25 -0.12 44 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 21.77 +0.03 44 0 1,186 0
30MAR27 107.50 C 0.00 0.00 0.00 20.35 -0.16 44 0 436 0
30MAR27 110.00 C 18.80 18.80 18.80 19.01 -0.12 44 1 2,435 0
30MAR27 112.50 C 0.00 0.00 0.00 17.48 -0.43 43 0 918 0
30MAR27 115.00 C 16.95 16.95 16.95 16.32 -0.42 43 30 3,088 +30
30MAR27 117.50 C 15.56 15.56 15.56 15.24 -0.41 43 30 655 +30
30MAR27 120.00 C 14.40 14.40 14.40 14.17 -0.45 43 2 10,677 -2
30MAR27 122.50 C 0.00 0.00 0.00 13.24 -0.34 43 0 514 0
30MAR27 125.00 C 0.00 0.00 0.00 12.37 -0.32 43 0 4,646 0
30MAR27 127.50 C 0.00 0.00 0.00 11.50 -0.35 43 0 3,786 0
30MAR27 130.00 C 10.79 10.79 10.79 10.66 -0.51 43 1 7,699 0
30MAR27 132.50 C 0.00 0.00 0.00 9.88 -0.49 43 0 1,195 0
30MAR27 135.00 C 0.00 0.00 0.00 9.16 -0.45 43 0 2,407 0
30MAR27 137.50 C 0.00 0.00 0.00 8.48 -0.43 43 0 407 0
30MAR27 140.00 C 8.35 8.76 8.35 7.84 -0.41 43 15 5,995 +13
30MAR27 142.50 C 0.00 0.00 0.00 7.25 -0.39 43 0 642 0
30MAR27 145.00 C 0.00 0.00 0.00 6.70 -0.36 43 0 445 0
30MAR27 147.50 C 0.00 0.00 0.00 6.19 -0.34 43 0 686 0
30MAR27 150.00 C 0.00 0.00 0.00 5.71 -0.33 43 0 2,900 0
30MAR27 152.50 C 0.00 0.00 0.00 5.27 -0.31 42 0 872 0
30MAR27 155.00 C 0.00 0.00 0.00 4.86 -0.29 42 0 2,771 0
30MAR27 157.50 C 0.00 0.00 0.00 4.48 -0.27 42 0 754 0
30MAR27 160.00 C 0.00 0.00 0.00 4.13 -0.25 42 0 1,772 0
30MAR27 162.50 C 4.78 4.78 4.56 3.81 -0.23 42 3 1,005 0
30MAR27 165.00 C 0.00 0.00 0.00 3.51 -0.22 42 0 1,884 0
30MAR27 167.50 C 0.00 0.00 0.00 3.23 -0.20 42 0 3,039 0
30MAR27 170.00 C 0.00 0.00 0.00 2.97 -0.19 42 0 633 0
30MAR27 172.50 C 0.00 0.00 0.00 2.73 -0.18 42 0 527 0
30MAR27 175.00 C 0.00 0.00 0.00 2.52 -0.16 42 0 3,134 0
30MAR27 177.50 C 0.00 0.00 0.00 2.31 -0.16 42 0 606 0
30MAR27 180.00 C 0.00 0.00 0.00 2.13 -0.14 42 0 504 0
30MAR27 182.50 C 0.00 0.00 0.00 1.96 -0.13 42 0 348 0
30MAR27 185.00 C 0.00 0.00 0.00 1.80 -0.13 42 0 565 0
30MAR27 187.50 C 0.00 0.00 0.00 1.65 -0.12 42 0 699 0
30MAR27 190.00 C 0.00 0.00 0.00 1.52 -0.11 42 0 647 0
30MAR27 192.50 C 0.00 0.00 0.00 1.39 -0.11 42 0 976 0
30MAR27 195.00 C 0.00 0.00 0.00 1.28 -0.10 42 0 1,787 0
30MAR27 197.50 C 0.00 0.00 0.00 1.18 -0.09 42 0 641 0
30MAR27 200.00 C 0.00 0.00 0.00 1.08 -0.08 42 0 470 0
30MAR27 205.00 C 1.82 1.86 1.75 0.91 -0.07 42 68 570 -27
29JUN27 45.00 C 0.00 0.00 0.00 73.25 +0.30 78 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 72.29 +0.29 76 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 71.36 +0.28 75 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 70.42 +0.28 74 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 69.49 +0.28 73 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 68.56 +0.28 72 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 66.17 +0.22 69 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 63.82 +0.20 66 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 61.39 +0.09 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 59.00 -0.01 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 56.64 -0.10 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 54.30 -0.17 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 52.02 -0.24 54 0 0 0
29JUN27 70.00 C 50.38 50.38 50.38 49.76 +0.21 52 2 5 0
29JUN27 72.50 C 0.00 0.00 0.00 47.57 -0.34 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 45.42 -0.38 50 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 43.31 -0.45 48 0 2 0
29JUN27 80.00 C 41.00 41.00 41.00 41.30 -1.02 48 1 15 +1
29JUN27 82.50 C 0.00 0.00 0.00 39.31 -0.46 47 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 37.40 -0.45 46 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 35.55 -0.46 46 0 2 0
29JUN27 90.00 C 34.30 34.30 34.30 33.73 -0.46 45 2 109 0
29JUN27 92.50 C 0.00 0.00 0.00 32.03 -0.43 45 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 30.38 -0.40 45 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 28.74 -0.43 45 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 27.24 -0.09 44 0 2,699 0
29JUN27 102.50 C 0.00 0.00 0.00 25.79 -0.08 44 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 24.35 -0.10 44 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 23.03 -0.22 44 0 480 0
29JUN27 110.00 C 0.00 0.00 0.00 21.67 -0.42 43 0 8,792 0
29JUN27 112.50 C 20.60 20.60 20.60 20.53 -0.33 44 1 469 -1
29JUN27 115.00 C 19.28 19.53 19.28 19.33 -0.34 43 23 801 +23
29JUN27 117.50 C 18.23 18.54 18.23 18.27 -0.40 43 158 2,191 +9
29JUN27 120.00 C 17.22 17.46 17.22 17.24 -0.45 43 182 1,898 +94
29JUN27 122.50 C 0.00 0.00 0.00 16.20 -0.53 43 0 589 0
29JUN27 125.00 C 0.00 0.00 0.00 15.26 -0.50 43 0 1,824 0
29JUN27 127.50 C 0.00 0.00 0.00 14.40 -0.49 43 0 532 0
29JUN27 130.00 C 14.09 14.09 14.09 13.55 -0.54 43 1 2,597 0
29JUN27 132.50 C 0.00 0.00 0.00 12.70 -0.59 43 0 238 0
29JUN27 135.00 C 0.00 0.00 0.00 11.95 -0.51 43 0 220 0
29JUN27 137.50 C 0.00 0.00 0.00 11.27 -0.50 43 0 232 0
29JUN27 140.00 C 0.00 0.00 0.00 10.60 -0.49 43 0 688 0
29JUN27 142.50 C 0.00 0.00 0.00 9.93 -0.49 43 0 297 0
29JUN27 145.00 C 0.00 0.00 0.00 9.30 -0.45 43 0 305 0
29JUN27 147.50 C 0.00 0.00 0.00 8.78 -0.40 43 0 170 0
29JUN27 150.00 C 9.35 9.35 9.35 8.26 -0.40 43 77 1,182 +60
29JUN27 152.50 C 8.73 8.73 8.73 7.74 -0.41 43 12 308 0
29JUN27 155.00 C 0.00 0.00 0.00 7.23 -0.40 43 0 242 0
29JUN27 157.50 C 0.00 0.00 0.00 6.79 -0.33 43 0 787 0
29JUN27 160.00 C 0.00 0.00 0.00 6.40 -0.33 43 0 1,165 0
29JUN27 162.50 C 0.00 0.00 0.00 6.02 -0.32 43 0 231 0
29JUN27 165.00 C 0.00 0.00 0.00 5.63 -0.33 42 0 388 0
29JUN27 167.50 C 0.00 0.00 0.00 5.25 -0.32 42 0 281 0
29JUN27 170.00 C 0.00 0.00 0.00 4.93 -0.25 43 0 374 0
29JUN27 172.50 C 0.00 0.00 0.00 4.65 -0.25 42 0 211 0
29JUN27 175.00 C 0.00 0.00 0.00 4.37 -0.25 42 0 140 0
29JUN27 177.50 C 0.00 0.00 0.00 4.09 -0.25 42 0 294 0
29JUN27 180.00 C 5.10 5.10 5.10 3.82 -0.24 42 2 120 +2
29JUN27 182.50 C 4.90 4.90 4.90 3.55 -0.24 42 2 68 0
29JUN27 185.00 C 4.58 4.77 4.58 3.36 -0.18 42 81 196 +65
29JUN27 187.50 C 0.00 0.00 0.00 3.16 -0.19 42 0 329 0
29JUN27 190.00 C 0.00 0.00 0.00 2.97 -0.19 42 0 302 0
29JUN27 192.50 C 4.12 4.12 4.02 2.78 -0.18 42 103 507 +64
29JUN27 195.00 C 3.82 3.87 3.82 2.58 -0.19 42 76 437 +65
29JUN27 197.50 C 3.76 3.76 3.76 2.41 -0.17 42 65 637 +65
29JUN27 200.00 C 0.00 0.00 0.00 2.28 -0.13 42 0 829 0
29JUN27 205.00 C 3.29 3.29 3.29 2.02 -0.13 42 65 1,612 +65
TOTAL CALL 56,423 1,090,953 +9,921
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 611 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 598 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 584 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 571 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 558 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 546 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 515 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 486 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 459 0 180 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 433 0 3,805 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 407 0 1,630 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 383 0 866 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 360 0 806 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 337 0 1,256 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 316 0 1,120 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 294 0 1,134 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 273 0 1,489 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 253 0 1,989 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 233 0 2,717 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 214 0 3,574 0
28AUG26 87.50 P 0.01 0.01 0.01 0.01 0.00 195 2 5,748 0
28AUG26 90.00 P 0.01 0.01 0.01 0.01 0.00 177 5 6,829 0
28AUG26 92.50 P 0.02 0.02 0.01 0.01 0.00 159 14 6,763 -10
28AUG26 95.00 P 0.01 0.01 0.01 0.01 0.00 142 4 6,833 -4
28AUG26 97.50 P 0.02 0.02 0.01 0.01 0.00 125 4 6,166 -4
28AUG26 100.00 P 0.01 0.02 0.01 0.01 0.00 107 66 13,793 -20
28AUG26 102.50 P 0.03 0.03 0.03 0.01 0.00 91 9 8,325 -9
28AUG26 105.00 P 0.02 0.04 0.02 0.01 0.00 74 34 5,543 -25
28AUG26 107.50 P 0.04 0.05 0.04 0.01 -0.01 58 313 6,549 -252
28AUG26 110.00 P 0.10 0.12 0.05 0.01 -0.07 41 546 8,049 -33
28AUG26 112.50 P 0.32 0.35 0.12 0.14 -0.18 42 1,240 8,665 -287
28AUG26 115.00 P 0.60 1.12 0.38 0.74 -0.21 40 2,468 4,913 +71
28AUG26 117.50 P 1.80 2.74 1.45 2.23 +0.07 37 2,015 5,870 -180
28AUG26 120.00 P 3.76 5.00 3.20 4.53 +0.56 40 533 10,062 -129
28AUG26 122.50 P 6.80 7.05 6.70 7.00 +0.79 0 20 2,265 -13
28AUG26 125.00 P 9.00 9.75 8.10 9.50 +0.82 0 1,006 5,621 -2,938
28AUG26 127.50 P 10.98 11.80 10.98 12.15 +0.92 115 3 867 -1,120
28AUG26 130.00 P 13.50 13.50 13.50 14.50 +0.70 0 6 1,033 0
28AUG26 132.50 P 0.00 0.00 0.00 17.00 +0.78 0 0 3,912 0
28AUG26 135.00 P 0.00 0.00 0.00 19.50 +0.80 0 0 321 0
28AUG26 137.50 P 0.00 0.00 0.00 22.00 +0.77 0 1 270 0
28AUG26 140.00 P 0.00 0.00 0.00 24.50 +0.79 0 0 190 0
28AUG26 142.50 P 0.00 0.00 0.00 27.00 +0.78 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 29.50 +0.79 0 0 30 0
28AUG26 147.50 P 0.00 0.00 0.00 32.00 +0.64 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 34.50 +0.54 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 37.00 +0.64 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 39.50 +0.59 0 0 30 0
28AUG26 157.50 P 0.00 0.00 0.00 42.00 +0.83 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 44.50 +0.62 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 47.00 +0.63 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 49.50 +0.54 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 52.00 +0.60 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 54.50 +0.62 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 57.00 +0.62 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 59.50 +0.64 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 62.00 +0.67 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 64.50 +0.64 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 67.00 +0.83 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 69.50 +0.74 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 72.00 +0.61 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 74.50 +0.64 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 77.00 +0.65 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 79.50 +0.60 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 82.00 +0.61 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 84.50 +0.81 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 89.50 +0.65 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
04SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
04SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
04SEP26 99.00 P 0.06 0.06 0.06 0.01 -0.01 40 11 11 +11
04SEP26 100.00 P 0.05 0.05 0.05 0.01 -0.02 38 6 13 +6
04SEP26 101.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 201 0
04SEP26 102.00 P 0.09 0.09 0.09 0.04 -0.02 39 15 105 0
04SEP26 103.00 P 0.15 0.15 0.11 0.05 -0.04 38 11 153 +9
04SEP26 104.00 P 0.20 0.20 0.20 0.08 -0.05 38 10 62 0
04SEP26 105.00 P 0.25 0.27 0.19 0.13 -0.06 39 67 233 +61
04SEP26 106.00 P 0.35 0.35 0.24 0.19 -0.07 39 50 162 +47
04SEP26 107.00 P 0.40 0.43 0.28 0.27 -0.09 38 9 68 +6
04SEP26 108.00 P 0.56 0.56 0.38 0.38 -0.10 38 199 332 +3
04SEP26 109.00 P 0.63 0.70 0.54 0.52 -0.10 38 83 366 +41
04SEP26 110.00 P 0.80 0.89 0.56 0.69 -0.13 38 185 373 +65
04SEP26 111.00 P 1.01 1.10 0.81 0.89 -0.15 38 89 189 +81
04SEP26 112.00 P 1.35 1.37 1.00 1.16 -0.14 38 91 415 +61
04SEP26 113.00 P 1.42 1.72 1.27 1.47 -0.16 37 172 338 +74
04SEP26 114.00 P 1.98 2.20 1.58 1.85 -0.13 37 715 575 +422
04SEP26 115.00 P 2.37 2.60 1.84 2.30 -0.09 37 553 488 +378
04SEP26 116.00 P 2.93 2.96 2.31 2.78 -0.09 37 187 257 +167
04SEP26 117.00 P 3.38 3.56 2.68 3.37 -0.02 37 333 332 +310
04SEP26 118.00 P 4.05 4.19 3.19 4.04 +0.08 38 438 432 +402
04SEP26 119.00 P 0.00 0.00 0.00 4.74 +0.15 38 0 2 0
04SEP26 120.00 P 4.60 4.60 4.60 5.31 +0.06 35 30 78 +30
04SEP26 121.00 P 0.00 0.00 0.00 6.36 +0.39 40 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 7.00 +0.26 37 0 22 0
04SEP26 123.00 P 0.00 0.00 0.00 7.68 +0.15 31 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 8.79 +0.42 38 0 22 0
04SEP26 125.00 P 0.00 0.00 0.00 9.51 +0.27 26 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 10.65 +0.51 38 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 11.51 +0.59 31 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 12.56 +0.91 38 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 13.53 +0.95 38 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 14.52 +0.72 39 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 15.51 +1.02 39 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 16.50 +1.04 0 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 17.50 +1.06 0 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 18.50 +1.08 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 19.50 +0.80 0 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 20.50 +1.10 0 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 21.50 +1.10 0 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 22.50 +1.10 0 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 23.50 +1.10 0 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 24.50 +0.79 0 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 25.50 +0.71 0 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 26.50 +1.02 0 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 27.50 +1.02 0 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 0.00 104 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 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 95 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 60.00 P 0.02 0.02 0.02 0.01 0.00 75 1 4,533 -1
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 0.05 0.05 0.05 0.01 0.00 47 10 1,066 -10
29SEP26 80.00 P 0.06 0.06 0.06 0.01 0.00 44 5 2,718 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 0.00 43 0 3,159 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 0.00 42 0 12,382 0
29SEP26 87.50 P 0.18 0.18 0.16 0.05 -0.01 41 15 4,139 0
29SEP26 90.00 P 0.26 0.26 0.26 0.10 -0.01 41 2 7,223 +2
29SEP26 92.50 P 0.35 0.36 0.35 0.17 -0.02 41 47 5,622 -43
29SEP26 95.00 P 0.49 0.50 0.46 0.30 -0.02 41 117 22,915 +103
29SEP26 97.50 P 0.68 0.71 0.58 0.49 -0.02 41 1,983 12,462 +191
29SEP26 100.00 P 0.96 0.98 0.80 0.78 -0.01 41 173 11,133 +42
29SEP26 102.50 P 1.32 1.35 1.14 1.17 +0.01 41 196 8,183 +5
29SEP26 105.00 P 1.55 1.85 1.47 1.68 +0.01 41 613 10,022 +401
29SEP26 107.50 P 2.34 2.47 2.15 2.28 -0.04 40 280 5,006 +153
29SEP26 110.00 P 3.19 3.31 2.71 3.03 -0.09 40 3,033 16,678 +1,266
29SEP26 112.50 P 4.10 4.21 3.70 4.03 +0.01 40 277 12,977 +20
29SEP26 115.00 P 5.05 5.62 4.60 5.17 +0.01 40 1,171 15,210 +274
29SEP26 117.50 P 6.60 6.95 5.97 6.56 +0.12 40 961 10,408 +416
29SEP26 120.00 P 8.30 8.45 7.68 8.06 +0.05 40 186 19,720 +17
29SEP26 122.50 P 9.60 9.82 9.42 9.84 +0.34 41 400 8,278 +1
29SEP26 125.00 P 12.00 12.00 11.20 11.71 +0.26 41 97 12,030 -6
29SEP26 127.50 P 13.00 13.80 13.00 13.80 +0.43 43 2 9,263 -2
29SEP26 130.00 P 15.30 15.70 15.00 15.79 +0.38 42 24 28,199 +20
29SEP26 132.50 P 17.97 17.98 17.97 17.73 +0.18 39 107 3,804 +81
29SEP26 135.00 P 0.00 0.00 0.00 20.04 +0.24 40 0 12,882 0
29SEP26 137.50 P 22.50 22.50 22.50 22.32 +0.35 40 1 2,105 0
29SEP26 140.00 P 0.00 0.00 0.00 24.71 +0.38 40 2 10,766 0
29SEP26 142.50 P 0.00 0.00 0.00 27.12 +0.39 41 0 2,584 0
29SEP26 145.00 P 0.00 0.00 0.00 29.55 +0.47 40 0 8,463 0
29SEP26 147.50 P 0.00 0.00 0.00 32.02 +0.53 41 0 2,283 0
29SEP26 150.00 P 34.12 34.63 34.12 35.34 +1.33 64 300 5,762 -78
29SEP26 152.50 P 0.00 0.00 0.00 37.00 +0.64 0 0 1,896 0
29SEP26 155.00 P 0.00 0.00 0.00 39.50 +0.59 0 0 4,010 0
29SEP26 157.50 P 0.00 0.00 0.00 42.00 +0.44 0 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 44.50 +0.40 0 0 3,345 0
29SEP26 162.50 P 0.00 0.00 0.00 47.00 +0.47 0 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 49.50 +0.41 0 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 52.00 +0.47 0 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 54.50 +0.47 0 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 57.00 +0.47 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 59.50 +0.47 0 0 70 0
29SEP26 177.50 P 0.00 0.00 0.00 62.00 +0.47 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 64.50 +0.48 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.00 +0.47 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.50 +0.47 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 72.00 +0.47 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 74.50 +0.46 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 77.00 +0.47 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 79.50 +0.47 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 82.00 +0.46 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 84.50 +0.40 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 89.50 +0.46 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 94.50 +0.47 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 99.50 +0.41 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 104.50 +0.41 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 109.50 +0.42 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 114.50 +0.41 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 119.50 +0.47 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 124.50 +0.41 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 129.50 +0.42 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 134.50 +0.42 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 139.50 +0.41 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 144.50 +0.41 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 149.50 +0.42 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 154.50 +0.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 159.50 +0.41 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 164.50 +0.40 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 169.50 +0.46 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 174.50 +0.41 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 179.50 +0.48 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 184.50 +0.45 0 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 54 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 40 0 1,436 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1,604 0
29OCT26 77.50 P 0.00 0.00 0.00 0.05 0.00 41 0 913 0
29OCT26 80.00 P 0.24 0.24 0.24 0.09 0.00 41 5 1,212 +5
29OCT26 82.50 P 0.00 0.00 0.00 0.14 0.00 41 0 1,985 0
29OCT26 85.00 P 0.43 0.44 0.43 0.22 0.00 41 10 3,177 0
29OCT26 87.50 P 0.00 0.00 0.00 0.35 0.00 41 0 2,760 0
29OCT26 90.00 P 0.71 0.71 0.70 0.53 +0.01 41 3 2,638 -1
29OCT26 92.50 P 0.96 0.96 0.89 0.77 +0.02 41 79 2,698 +79
29OCT26 95.00 P 1.23 1.23 1.16 1.08 +0.04 41 80 2,739 +14
29OCT26 97.50 P 1.59 1.59 1.43 1.47 +0.04 41 222 4,930 -54
29OCT26 100.00 P 1.94 2.10 1.82 1.97 +0.05 41 452 11,283 +37
29OCT26 102.50 P 2.57 2.57 2.40 2.50 0.00 40 39 6,976 +32
29OCT26 105.00 P 3.20 3.35 2.92 3.15 +0.01 40 67 5,265 +28
29OCT26 107.50 P 3.94 4.14 3.73 3.95 +0.05 40 200 6,552 +88
29OCT26 110.00 P 4.90 5.09 4.73 4.88 +0.08 40 119 8,087 +24
29OCT26 112.50 P 6.00 6.19 5.50 5.92 +0.06 40 97 4,417 -47
29OCT26 115.00 P 7.22 7.27 6.63 7.17 +0.08 40 479 7,966 +103
29OCT26 117.50 P 8.52 8.52 8.52 8.56 +0.13 40 32 3,771 +2
29OCT26 120.00 P 0.00 0.00 0.00 10.09 +0.19 40 0 4,968 0
29OCT26 122.50 P 0.00 0.00 0.00 11.68 +0.14 40 0 719 0
29OCT26 125.00 P 0.00 0.00 0.00 13.44 +0.18 41 0 1,739 0
29OCT26 127.50 P 0.00 0.00 0.00 15.35 +0.27 41 0 1,369 0
29OCT26 130.00 P 17.38 17.38 17.38 17.13 +0.25 40 1 3,409 +1
29OCT26 132.50 P 0.00 0.00 0.00 18.66 +0.24 37 0 216 0
29OCT26 135.00 P 0.00 0.00 0.00 20.72 +0.29 37 0 1,425 0
29OCT26 137.50 P 0.00 0.00 0.00 23.11 -0.08 39 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 24.96 -0.45 35 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 27.16 -0.51 32 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 29.80 -0.21 37 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 32.38 0.00 41 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 35.34 +0.83 48 0 66 0
29OCT26 152.50 P 0.00 0.00 0.00 37.16 +0.33 41 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 39.59 +0.46 41 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 42.04 +0.46 41 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 44.51 +0.41 40 0 104 0
29OCT26 162.50 P 0.00 0.00 0.00 47.00 +0.47 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 49.50 +0.41 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 52.00 +0.47 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 54.50 +0.47 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 57.00 +0.47 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 59.50 +0.47 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 62.00 +0.47 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 64.50 +0.48 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 67.00 +0.47 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 69.50 +0.47 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 72.00 +0.47 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 74.50 +0.46 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 77.00 +0.47 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 79.50 +0.47 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 82.00 +0.46 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 84.50 +0.40 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 89.50 +0.46 0 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 0.00 43 0 547 0
27NOV26 67.50 P 0.00 0.00 0.00 0.04 0.00 43 0 149 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 0.00 43 0 124 0
27NOV26 72.50 P 0.00 0.00 0.00 0.10 0.00 43 0 227 0
27NOV26 75.00 P 0.35 0.35 0.35 0.15 0.00 43 65 346 +65
27NOV26 77.50 P 0.45 0.45 0.45 0.24 +0.01 43 65 264 +65
27NOV26 80.00 P 0.00 0.00 0.00 0.36 +0.02 43 0 415 0
27NOV26 82.50 P 0.00 0.00 0.00 0.51 +0.02 43 0 469 0
27NOV26 85.00 P 0.90 0.90 0.90 0.70 +0.02 43 1 210 +1
27NOV26 87.50 P 1.15 1.15 1.15 0.97 +0.03 43 1 1,792 +1
27NOV26 90.00 P 1.44 1.44 1.44 1.29 +0.06 43 5 717 +5
27NOV26 92.50 P 1.82 1.82 1.70 1.68 +0.05 43 74 815 +70
27NOV26 95.00 P 2.19 2.30 2.12 2.15 +0.06 43 105 2,821 +75
27NOV26 97.50 P 2.77 2.81 2.69 2.68 +0.07 43 76 1,638 -18
27NOV26 100.00 P 3.40 3.40 3.08 3.26 +0.03 42 29 3,162 -2
27NOV26 102.50 P 3.95 4.06 3.87 3.96 +0.05 42 26 841 0
27NOV26 105.00 P 4.73 4.85 4.45 4.76 +0.08 42 151 4,926 +49
27NOV26 107.50 P 5.69 5.87 5.36 5.68 +0.11 42 106 2,286 +44
27NOV26 110.00 P 6.73 6.85 6.35 6.67 +0.10 42 2,073 9,061 +1,009
27NOV26 112.50 P 7.83 7.92 7.33 7.84 +0.15 42 62 3,094 +2
27NOV26 115.00 P 8.99 9.04 8.75 9.11 +0.16 42 94 5,165 -4
27NOV26 117.50 P 10.80 10.80 10.30 10.45 +0.17 42 3 2,698 +1
27NOV26 120.00 P 0.00 0.00 0.00 11.99 +0.24 42 0 3,774 0
27NOV26 122.50 P 13.60 13.60 13.60 13.53 +0.20 42 5 2,373 +5
27NOV26 125.00 P 14.93 14.93 14.93 15.23 +0.25 42 30 10,063 0
27NOV26 127.50 P 0.00 0.00 0.00 16.99 +0.09 42 0 883 0
27NOV26 130.00 P 0.00 0.00 0.00 18.79 +0.09 42 0 2,299 0
27NOV26 132.50 P 0.00 0.00 0.00 20.71 +0.11 43 0 347 0
27NOV26 135.00 P 0.00 0.00 0.00 22.39 -0.16 41 0 144 0
27NOV26 137.50 P 0.00 0.00 0.00 24.58 +0.01 42 0 488 0
27NOV26 140.00 P 0.00 0.00 0.00 26.36 -0.34 40 0 7 0
27NOV26 142.50 P 0.00 0.00 0.00 28.45 -0.42 40 0 290 0
27NOV26 145.00 P 0.00 0.00 0.00 30.91 -0.13 42 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 32.77 -0.53 39 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 35.34 -0.18 41 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 37.32 -0.24 38 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 39.59 -0.47 35 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 42.42 +0.26 42 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 44.81 +0.33 42 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 47.21 +0.17 43 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 49.63 +0.44 42 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 52.08 +0.55 42 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 54.53 +0.50 42 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 57.01 +0.48 42 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 59.50 +0.47 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 62.00 +0.47 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 64.50 +0.48 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 67.00 +0.47 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 69.50 +0.47 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 72.00 +0.47 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 74.50 +0.46 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 77.00 +0.47 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 79.50 +0.47 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 82.00 +0.46 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 84.50 +0.40 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 89.50 +0.46 0 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 53 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.15 0.15 0.15 0.03 0.00 43 1 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 5,717 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 0.00 42 0 3,223 0
30DEC26 67.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 838 0
30DEC26 70.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 930 0
30DEC26 72.50 P 0.00 0.00 0.00 0.25 +0.01 42 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.36 +0.02 42 0 1,400 0
30DEC26 77.50 P 0.79 0.79 0.79 0.50 +0.02 42 65 1,765 0
30DEC26 80.00 P 0.00 0.00 0.00 0.70 +0.04 42 0 4,875 0
30DEC26 82.50 P 1.10 1.13 1.10 0.93 +0.05 42 12 4,490 -8
30DEC26 85.00 P 0.00 0.00 0.00 1.22 +0.05 42 0 11,110 0
30DEC26 87.50 P 0.00 0.00 0.00 1.59 +0.08 42 0 6,796 0
30DEC26 90.00 P 2.08 2.15 2.00 1.99 +0.08 42 14 7,373 +9
30DEC26 92.50 P 2.46 2.46 2.45 2.50 +0.10 42 21 4,753 +10
30DEC26 95.00 P 2.91 2.91 2.91 3.01 +0.08 42 1 12,480 +1
30DEC26 97.50 P 3.44 3.44 3.44 3.60 +0.03 42 10 4,477 -10
30DEC26 100.00 P 4.24 4.31 4.10 4.31 +0.09 42 24 22,201 +2
30DEC26 102.50 P 5.13 5.13 5.13 5.08 +0.08 41 2 5,015 0
30DEC26 105.00 P 5.95 6.03 5.69 5.94 +0.10 41 13 12,881 +13
30DEC26 107.50 P 6.65 6.65 6.65 6.92 +0.14 41 10 7,903 -10
30DEC26 110.00 P 7.83 8.00 7.83 7.98 +0.15 41 4 13,080 -2
30DEC26 112.50 P 9.15 9.19 9.05 9.16 +0.18 41 34 6,111 +31
30DEC26 115.00 P 10.00 10.52 10.00 10.45 +0.17 41 291 15,219 +283
30DEC26 117.50 P 11.70 11.70 11.65 11.85 +0.22 41 33 8,995 +2
30DEC26 120.00 P 12.67 13.24 12.67 13.24 +0.17 41 31 17,065 0
30DEC26 122.50 P 0.00 0.00 0.00 14.93 +0.28 42 0 8,719 0
30DEC26 125.00 P 0.00 0.00 0.00 16.60 +0.28 42 0 15,943 0
30DEC26 127.50 P 0.00 0.00 0.00 18.36 +0.40 42 0 8,936 0
30DEC26 130.00 P 0.00 0.00 0.00 20.22 +0.36 43 0 18,496 0
30DEC26 132.50 P 22.24 22.24 22.24 22.03 +0.29 43 1 5,519 +1
30DEC26 135.00 P 0.00 0.00 0.00 23.83 +0.18 43 0 7,020 0
30DEC26 137.50 P 0.00 0.00 0.00 26.20 +0.48 44 1 2,586 +1
30DEC26 140.00 P 27.62 27.62 27.62 27.40 -0.35 41 2 3,238 0
30DEC26 142.50 P 0.00 0.00 0.00 29.43 -0.36 41 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 31.52 -0.44 40 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 33.61 -0.52 40 0 1,041 0
30DEC26 150.00 P 0.00 0.00 0.00 35.79 -0.53 40 0 6,610 0
30DEC26 152.50 P 0.00 0.00 0.00 37.96 -0.34 39 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 40.26 -0.26 39 0 3,387 0
30DEC26 157.50 P 0.00 0.00 0.00 42.49 -0.29 38 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 44.81 -0.22 38 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 47.56 +0.21 42 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 49.92 +0.51 42 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 52.32 +0.40 42 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 54.72 +0.45 42 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 57.14 +0.23 42 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 59.59 +0.55 42 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 62.05 +0.52 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 64.52 +0.50 42 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 67.00 +0.47 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 69.50 +0.47 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 72.00 +0.47 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 74.50 +0.46 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 77.00 +0.47 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 79.50 +0.47 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 82.00 +0.46 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 84.50 +0.40 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 89.50 +0.46 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 94.50 +0.47 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 99.50 +0.41 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 104.50 +0.41 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 109.50 +0.42 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 114.50 +0.41 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 119.50 +0.47 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 124.50 +0.41 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 129.50 +0.42 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 134.50 +0.42 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 139.50 +0.41 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 144.50 +0.41 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 149.50 +0.42 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 154.50 +0.50 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 159.50 +0.41 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 164.50 +0.40 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 169.50 +0.46 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 174.50 +0.41 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 179.50 +0.48 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 184.50 +0.45 0 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 0.02 +0.01 42 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 30 0
30MAR27 52.50 P 0.26 0.26 0.26 0.06 +0.01 43 30 60 +30
30MAR27 55.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 145 0
30MAR27 60.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 2,884 0
30MAR27 62.50 P 0.63 0.64 0.63 0.28 +0.02 42 130 1,055 0
30MAR27 65.00 P 0.00 0.00 0.00 0.39 +0.03 42 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.53 +0.03 42 0 714 0
30MAR27 70.00 P 0.00 0.00 0.00 0.71 +0.05 42 0 715 0
30MAR27 72.50 P 0.00 0.00 0.00 0.92 +0.05 42 0 3,975 0
30MAR27 75.00 P 1.53 1.53 1.53 1.20 +0.08 42 2 1,349 0
30MAR27 77.50 P 0.00 0.00 0.00 1.49 +0.07 42 0 895 0
30MAR27 80.00 P 2.06 2.06 2.05 1.88 +0.11 42 2 7,760 0
30MAR27 82.50 P 0.00 0.00 0.00 2.29 +0.11 42 0 1,923 0
30MAR27 85.00 P 0.00 0.00 0.00 2.79 +0.15 42 0 3,252 0
30MAR27 87.50 P 0.00 0.00 0.00 3.34 +0.15 42 0 2,651 0
30MAR27 90.00 P 3.97 4.03 3.94 3.91 +0.16 42 2,000 13,038 +1,229
30MAR27 92.50 P 4.52 4.55 4.50 4.53 +0.08 42 14 2,487 0
30MAR27 95.00 P 5.29 5.29 5.29 5.19 +0.08 42 35 6,751 0
30MAR27 97.50 P 0.00 0.00 0.00 5.97 +0.12 42 0 2,656 0
30MAR27 100.00 P 6.70 6.77 6.70 6.80 +0.14 41 3 9,049 -1
30MAR27 102.50 P 0.00 0.00 0.00 7.71 +0.17 41 0 3,110 0
30MAR27 105.00 P 8.58 8.58 8.58 8.70 +0.17 41 8 7,427 +5
30MAR27 107.50 P 9.46 9.46 9.46 9.77 +0.24 41 1 3,082 0
30MAR27 110.00 P 10.84 10.84 10.84 10.91 +0.24 41 17 9,105 0
30MAR27 112.50 P 11.95 11.98 11.95 12.21 +0.26 41 2 3,897 +1
30MAR27 115.00 P 13.42 13.42 13.42 13.44 +0.19 41 33 11,997 +33
30MAR27 117.50 P 0.00 0.00 0.00 14.88 +0.29 41 0 4,719 0
30MAR27 120.00 P 0.00 0.00 0.00 16.34 +0.29 41 0 10,861 0
30MAR27 122.50 P 0.00 0.00 0.00 17.93 +0.38 42 0 6,321 0
30MAR27 125.00 P 0.00 0.00 0.00 19.46 +0.29 41 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 21.20 +0.35 42 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 22.46 -0.35 41 0 9,982 0
30MAR27 132.50 P 0.00 0.00 0.00 24.25 -0.19 41 0 363 0
30MAR27 135.00 P 26.00 26.00 26.00 26.62 +0.41 42 1 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 27.96 -0.36 41 0 473 0
30MAR27 140.00 P 0.00 0.00 0.00 29.88 -0.22 41 0 1,682 0
30MAR27 142.50 P 0.00 0.00 0.00 31.83 -0.23 41 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 33.83 -0.21 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 35.83 -0.41 41 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 37.88 -0.27 41 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 39.95 -0.43 41 0 280 0
30MAR27 155.00 P 0.00 0.00 0.00 42.09 -0.32 41 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 44.22 -0.43 41 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 46.37 -0.44 41 0 157 0
30MAR27 162.50 P 0.00 0.00 0.00 48.55 -0.45 40 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 50.80 -0.41 40 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 53.05 -0.37 40 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 55.28 -0.39 39 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 57.54 -0.25 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.80 -0.27 38 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 62.08 -0.29 36 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 65.04 +0.36 42 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 67.41 +0.23 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 69.82 +0.44 42 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 72.24 +0.48 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 74.67 +0.50 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 77.10 +0.51 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 79.56 +0.53 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 82.03 +0.49 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 84.51 +0.41 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 89.50 +0.46 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 186 0
29JUN27 46.00 P 0.38 0.38 0.38 0.08 +0.01 42 17 36 +17
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 0.11 +0.01 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 70 0
29JUN27 52.50 P 0.00 0.00 0.00 0.21 +0.01 42 0 209 0
29JUN27 55.00 P 0.00 0.00 0.00 0.31 +0.02 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.42 +0.02 42 0 285 0
29JUN27 60.00 P 0.00 0.00 0.00 0.57 +0.02 42 0 76 0
29JUN27 62.50 P 0.00 0.00 0.00 0.75 +0.04 42 0 80 0
29JUN27 65.00 P 0.00 0.00 0.00 0.97 +0.04 42 0 65 0
29JUN27 67.50 P 0.00 0.00 0.00 1.23 +0.06 42 0 1,422 0
29JUN27 70.00 P 1.91 1.91 1.91 1.54 +0.06 42 2 3,308 +2
29JUN27 72.50 P 0.00 0.00 0.00 1.89 +0.09 42 0 799 0
29JUN27 75.00 P 0.00 0.00 0.00 2.31 +0.09 42 0 711 0
29JUN27 77.50 P 0.00 0.00 0.00 2.74 +0.10 42 0 724 0
29JUN27 80.00 P 3.40 3.40 3.40 3.30 +0.13 42 1 515 +1
29JUN27 82.50 P 0.00 0.00 0.00 3.86 +0.13 43 0 489 0
29JUN27 85.00 P 4.32 4.32 4.32 4.51 +0.18 42 7 6,774 +7
29JUN27 87.50 P 0.00 0.00 0.00 5.23 +0.22 43 0 3,318 0
29JUN27 90.00 P 5.74 5.80 5.58 5.80 +0.13 42 18 1,181 +15
29JUN27 92.50 P 6.46 6.46 6.46 6.55 +0.16 42 12 783 +12
29JUN27 95.00 P 7.27 7.27 7.27 7.35 +0.18 42 12 5,972 +12
29JUN27 97.50 P 0.00 0.00 0.00 8.21 +0.18 41 0 1,444 0
29JUN27 100.00 P 9.06 9.06 9.06 9.14 +0.24 41 77 10,417 0
29JUN27 102.50 P 0.00 0.00 0.00 10.17 +0.23 41 0 1,407 0
29JUN27 105.00 P 0.00 0.00 0.00 11.20 +0.21 41 0 2,742 0
29JUN27 107.50 P 0.00 0.00 0.00 12.38 +0.27 41 0 718 0
29JUN27 110.00 P 13.60 13.60 13.60 13.60 +0.27 41 2 6,256 +2
29JUN27 112.50 P 14.68 14.68 14.61 14.81 +0.25 41 61 1,230 +60
29JUN27 115.00 P 15.74 15.74 15.74 16.12 +0.25 41 2 1,261 0
29JUN27 117.50 P 0.00 0.00 0.00 17.52 +0.26 41 0 3,750 0
29JUN27 120.00 P 18.73 18.73 18.73 18.91 +0.18 41 8 2,096 0
29JUN27 122.50 P 0.00 0.00 0.00 20.53 +0.30 41 0 351 0
29JUN27 125.00 P 21.90 22.20 21.90 22.09 +0.29 41 2 4,010 +2
29JUN27 127.50 P 0.00 0.00 0.00 23.85 +0.49 41 0 804 0
29JUN27 130.00 P 25.19 25.54 25.19 25.51 +0.48 41 2 595 0
29JUN27 132.50 P 0.00 0.00 0.00 26.70 -0.26 40 0 383 0
29JUN27 135.00 P 0.00 0.00 0.00 28.55 -0.29 40 0 176 0
29JUN27 137.50 P 0.00 0.00 0.00 30.15 -0.53 40 0 86 0
29JUN27 140.00 P 32.50 32.50 32.50 31.97 -0.57 40 1 227 0
29JUN27 142.50 P 0.00 0.00 0.00 34.13 -0.02 41 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 36.06 -0.02 41 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 38.01 -0.02 41 0 110 0
29JUN27 150.00 P 40.25 40.25 40.25 39.74 -0.27 40 1 142 0
29JUN27 152.50 P 0.00 0.00 0.00 42.00 -0.18 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 44.03 -0.20 41 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 46.09 -0.19 41 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 48.18 -0.18 41 0 124 0
29JUN27 162.50 P 0.00 0.00 0.00 50.28 -0.34 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 52.08 -0.68 40 0 268 0
29JUN27 167.50 P 0.00 0.00 0.00 54.55 -0.37 41 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 56.72 -0.36 41 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 58.91 -0.36 40 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 61.10 -0.38 40 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 63.50 -0.22 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 65.54 -0.42 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 67.98 -0.24 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 70.25 -0.22 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 72.34 -0.42 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 75.34 +0.28 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 77.69 +0.31 42 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 80.05 +0.32 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 82.43 +0.31 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 84.84 +0.34 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 89.69 +0.65 42 0 2 0
TOTAL PUT 29,475 1,141,872 +3,502
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$ 8.460
28AUG26 5.00 C 0.00 0.00 0.00 3.48 -0.10 528 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.23 -0.10 484 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.98 -0.10 443 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.73 -0.10 403 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.48 -0.10 365 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.23 -0.10 328 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.98 -0.10 292 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.73 -0.10 256 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.48 -0.10 222 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.23 -0.10 188 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 0.97 -0.11 133 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.72 -0.12 102 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.47 -0.11 71 0 114 0
28AUG26 8.25 C 0.00 0.00 0.00 0.28 -0.10 87 0 73 0
28AUG26 8.50 C 0.24 0.24 0.16 0.14 -0.09 89 18 400 +5
28AUG26 8.75 C 0.12 0.12 0.06 0.06 -0.06 92 167 293 +48
28AUG26 9.00 C 0.04 0.05 0.03 0.02 -0.03 92 163 609 +50
28AUG26 9.25 C 0.02 0.02 0.02 0.01 -0.01 103 90 286 0
28AUG26 9.50 C 0.01 0.01 0.01 0.01 0.00 127 220 435 -220
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 149 0 257 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 171 0 467 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 211 0 114 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 247 16 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 282 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 314 0 105 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 344 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 373 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 400 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 426 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 450 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 474 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 497 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 518 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 539 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.79 -0.10 141 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.69 -0.09 136 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.59 -0.09 132 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.50 -0.08 135 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.25 -0.08 124 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.00 -0.08 114 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.75 -0.08 104 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.50 -0.08 95 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.25 -0.09 86 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.00 -0.08 77 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.76 -0.09 71 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.52 -0.09 66 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.27 -0.11 57 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 1.04 -0.12 52 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 0.80 -0.12 45 0 471 0
29SEP26 8.00 C 0.00 0.00 0.00 0.63 -0.12 46 0 318 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 -0.10 46 0 476 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.09 46 0 437 0
29SEP26 8.75 C 0.34 0.35 0.34 0.25 -0.08 45 70 291 -11
29SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.07 45 0 497 0
29SEP26 9.25 C 0.18 0.18 0.18 0.13 -0.05 46 20 272 0
29SEP26 9.50 C 0.17 0.17 0.14 0.09 -0.04 46 43 613 +25
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.03 45 0 578 0
29SEP26 10.00 C 0.09 0.09 0.09 0.04 -0.03 45 20 259 0
29SEP26 10.50 C 0.05 0.05 0.05 0.02 -0.01 46 95 401 +75
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,787 0
29SEP26 12.50 C 0.01 0.01 0.01 0.01 0.00 64 5 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 98 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 114 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 117 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.50 -0.11 107 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.25 -0.11 98 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.00 -0.09 90 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.75 -0.08 83 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.50 -0.11 75 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.26 -0.09 71 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.02 -0.10 66 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.78 -0.11 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.54 -0.12 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.32 -0.12 53 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.12 -0.11 51 0 45 0
29OCT26 7.75 C 0.00 0.00 0.00 0.91 -0.10 47 0 113 0
29OCT26 8.00 C 0.00 0.00 0.00 0.79 -0.07 49 0 230 0
29OCT26 8.25 C 0.00 0.00 0.00 0.66 -0.08 49 0 290 0
29OCT26 8.50 C 0.00 0.00 0.00 0.54 -0.08 48 0 388 0
29OCT26 8.75 C 0.00 0.00 0.00 0.45 -0.07 48 0 288 0
29OCT26 9.00 C 0.00 0.00 0.00 0.37 -0.06 48 0 322 0
29OCT26 9.25 C 0.00 0.00 0.00 0.30 -0.05 48 0 323 0
29OCT26 9.50 C 0.00 0.00 0.00 0.24 -0.05 48 0 143 0
29OCT26 9.75 C 0.24 0.24 0.24 0.19 -0.04 47 2 92 +2
29OCT26 10.00 C 0.00 0.00 0.00 0.15 -0.04 47 0 71 0
29OCT26 10.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 28 0
29OCT26 11.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 120 0
29OCT26 11.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 135 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 0.00 51 0 504 0
27NOV26 5.75 C 0.00 0.00 0.00 2.77 -0.09 75 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.53 -0.08 70 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 2.29 -0.10 66 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.04 -0.11 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.81 -0.12 56 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.59 -0.12 53 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.40 -0.10 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.22 -0.10 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.06 -0.10 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.93 -0.08 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.80 -0.08 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.69 -0.08 49 0 35 0
27NOV26 8.75 C 0.00 0.00 0.00 0.60 -0.06 49 0 253 0
27NOV26 9.00 C 0.00 0.00 0.00 0.51 -0.06 49 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.44 -0.05 49 0 29 0
27NOV26 9.50 C 0.00 0.00 0.00 0.37 -0.05 48 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.32 -0.04 49 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.27 -0.04 49 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.19 -0.03 48 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 0.13 -0.03 48 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 250 0
30DEC26 5.00 C 0.00 0.00 0.00 3.52 -0.09 84 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.27 -0.09 77 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.05 -0.08 76 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.78 -0.11 67 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.54 -0.12 63 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.30 -0.12 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.06 -0.13 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.85 -0.12 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.65 -0.11 50 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.47 -0.11 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.32 -0.10 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.17 -0.10 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.04 -0.09 48 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 0.92 -0.09 48 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.81 -0.09 47 0 130 0
30DEC26 8.75 C 0.00 0.00 0.00 0.71 -0.08 47 0 226 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 -0.07 47 0 149 0
30DEC26 9.25 C 0.00 0.00 0.00 0.55 -0.06 47 0 91 0
30DEC26 9.50 C 0.00 0.00 0.00 0.48 -0.06 47 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 -0.05 47 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 -0.05 47 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 -0.04 47 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.04 47 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.54 -0.11 66 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.31 -0.12 63 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.07 -0.11 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.84 -0.12 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.63 -0.12 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.44 -0.11 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.25 -0.11 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.09 -0.10 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.93 -0.10 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.78 -0.10 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.64 -0.10 50 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.51 -0.09 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.39 -0.09 50 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.27 -0.08 50 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.17 -0.08 49 0 125 0
30MAR27 8.75 C 0.00 0.00 0.00 1.07 -0.08 49 0 80 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 -0.07 49 0 128 0
30MAR27 9.25 C 0.00 0.00 0.00 0.90 -0.06 49 0 86 0
30MAR27 9.50 C 0.00 0.00 0.00 0.81 -0.07 49 0 45 0
30MAR27 9.75 C 0.00 0.00 0.00 0.75 -0.06 49 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.68 -0.06 49 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 -0.05 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.47 -0.04 49 0 53 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 -0.04 49 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 -0.03 49 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 -0.03 49 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 -0.02 48 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.60 -0.12 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.38 -0.12 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.18 -0.12 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.99 -0.11 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.81 -0.12 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.63 -0.12 52 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.48 -0.11 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.32 -0.11 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.17 -0.11 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.04 -0.10 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.90 -0.11 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.78 -0.10 50 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.66 -0.10 50 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.55 -0.10 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.45 -0.10 50 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.35 -0.10 50 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.26 -0.09 50 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.18 -0.08 50 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.10 -0.08 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.02 -0.08 50 0 63 0
29JUN27 10.00 C 0.00 0.00 0.00 0.95 -0.08 50 0 110 0
29JUN27 10.50 C 0.00 0.00 0.00 0.83 -0.07 50 0 16 0
29JUN27 11.00 C 0.00 0.00 0.00 0.72 -0.06 50 0 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.62 -0.06 49 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.54 -0.05 49 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.47 -0.05 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.40 -0.05 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 -0.04 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.30 -0.04 49 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 -0.03 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 -0.03 49 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 -0.03 49 0 32 0
TOTAL CALL 929 29,931 -26
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 475 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 436 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 398 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 362 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 328 0 125 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 293 0 84 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 259 0 93 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 227 0 111 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 196 0 66 0
28AUG26 7.25 P 0.01 0.01 0.01 0.01 0.00 165 3 157 -3
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 134 0 230 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 193 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 0.00 98 0 661 0
28AUG26 8.25 P 0.07 0.08 0.06 0.08 +0.01 93 102 379 +52
28AUG26 8.50 P 0.14 0.16 0.14 0.18 +0.03 89 241 554 +155
28AUG26 8.75 P 0.00 0.00 0.00 0.34 +0.05 85 0 266 0
28AUG26 9.00 P 0.53 0.53 0.53 0.57 +0.09 104 3 68 0
28AUG26 9.25 P 0.00 0.00 0.00 0.80 +0.09 104 0 50 0
28AUG26 9.50 P 0.00 0.00 0.00 1.04 +0.10 0 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.29 +0.12 0 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.54 +0.11 0 0 77 0
28AUG26 10.50 P 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.54 +0.11 0 0 30 0
28AUG26 11.50 P 0.00 0.00 0.00 3.04 +0.11 0 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 3.54 +0.11 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.04 +0.11 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.54 +0.11 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.04 +0.11 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.54 +0.11 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.04 +0.11 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.54 +0.11 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.04 +0.11 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.54 +0.11 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.04 +0.11 0 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 84 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 116 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 46 0 269 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 46 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 0.00 44 0 183 0
29SEP26 7.25 P 0.11 0.11 0.11 0.11 +0.01 45 1 209 0
29SEP26 7.50 P 0.15 0.15 0.15 0.16 +0.01 44 7 670 +5
29SEP26 7.75 P 0.23 0.23 0.21 0.24 +0.01 44 62 480 0
29SEP26 8.00 P 0.30 0.30 0.30 0.34 +0.02 44 50 1,403 0
29SEP26 8.25 P 0.42 0.42 0.40 0.46 +0.03 43 50 509 +15
29SEP26 8.50 P 0.56 0.57 0.53 0.60 +0.03 42 130 537 +38
29SEP26 8.75 P 0.70 0.70 0.70 0.77 +0.05 42 3 191 +3
29SEP26 9.00 P 0.00 0.00 0.00 0.95 +0.06 41 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 +0.11 45 0 166 0
29SEP26 9.50 P 1.20 1.20 1.20 1.35 +0.08 35 60 105 +25
29SEP26 9.75 P 0.00 0.00 0.00 1.57 +0.09 23 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.80 +0.10 0 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.26 +0.10 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.74 +0.11 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.22 +0.12 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.70 +0.11 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.19 +0.12 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.67 +0.10 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.16 +0.08 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.64 +0.06 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.14 +0.06 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.67 +0.10 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.17 +0.10 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.67 +0.10 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.17 +0.10 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.67 +0.10 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.17 +0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.67 +0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.17 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.67 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.17 +0.10 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 48 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 0.00 49 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 0.00 48 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 156 0
29OCT26 6.75 P 0.00 0.00 0.00 0.12 +0.01 47 0 136 0
29OCT26 7.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 174 0
29OCT26 7.25 P 0.00 0.00 0.00 0.24 +0.02 47 0 259 0
29OCT26 7.50 P 0.00 0.00 0.00 0.32 +0.02 47 0 834 0
29OCT26 7.75 P 0.00 0.00 0.00 0.41 +0.02 46 0 413 0
29OCT26 8.00 P 0.48 0.48 0.48 0.53 +0.04 46 5 678 0
29OCT26 8.25 P 0.58 0.58 0.58 0.65 +0.04 46 19 664 +19
29OCT26 8.50 P 0.72 0.76 0.72 0.79 +0.04 46 34 517 +19
29OCT26 8.75 P 0.87 0.87 0.87 0.95 +0.06 45 30 225 +30
29OCT26 9.00 P 0.00 0.00 0.00 1.11 +0.06 44 0 75 0
29OCT26 9.25 P 0.00 0.00 0.00 1.29 +0.07 44 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.48 +0.07 43 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 1.68 +0.08 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.88 +0.08 39 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.32 +0.10 28 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.77 +0.10 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.71 +0.11 0 0 0 0
27NOV26 5.75 P 0.05 0.05 0.05 0.06 +0.01 50 1 1 +1
27NOV26 6.00 P 0.00 0.00 0.00 0.08 0.00 48 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.11 +0.01 48 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.20 +0.01 47 0 156 0
27NOV26 7.00 P 0.00 0.00 0.00 0.27 +0.02 47 0 52 0
27NOV26 7.25 P 0.00 0.00 0.00 0.34 +0.02 47 0 117 0
27NOV26 7.50 P 0.40 0.40 0.40 0.43 +0.03 47 10 125 0
27NOV26 7.75 P 0.48 0.48 0.48 0.53 +0.03 46 2 33 +2
27NOV26 8.00 P 0.00 0.00 0.00 0.65 +0.04 46 0 104 0
27NOV26 8.25 P 0.72 0.72 0.72 0.78 +0.05 46 55 289 +35
27NOV26 8.50 P 0.85 0.85 0.85 0.92 +0.05 46 6 200 -6
27NOV26 8.75 P 0.00 0.00 0.00 1.07 +0.06 46 0 190 0
27NOV26 9.00 P 0.00 0.00 0.00 1.23 +0.06 45 0 65 0
27NOV26 9.25 P 0.00 0.00 0.00 1.40 +0.06 45 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 1.58 +0.07 44 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.77 +0.07 43 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.97 +0.08 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.39 +0.09 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.83 +0.11 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.29 +0.12 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.75 +0.09 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 45 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 47 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 0.00 46 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 0.00 46 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 0.00 46 0 24 0
30DEC26 6.75 P 0.27 0.27 0.27 0.27 +0.01 46 100 227 +100
30DEC26 7.00 P 0.00 0.00 0.00 0.34 +0.01 46 0 127 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 +0.02 45 0 121 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 +0.02 46 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 +0.02 45 0 126 0
30DEC26 8.00 P 0.00 0.00 0.00 0.74 +0.03 45 0 189 0
30DEC26 8.25 P 0.84 0.84 0.84 0.87 +0.04 45 15 232 +15
30DEC26 8.50 P 0.00 0.00 0.00 1.01 +0.04 45 0 132 0
30DEC26 8.75 P 1.14 1.14 1.14 1.16 +0.05 44 15 183 +15
30DEC26 9.00 P 1.28 1.30 1.28 1.34 +0.06 45 28 136 +28
30DEC26 9.25 P 0.00 0.00 0.00 1.50 +0.07 44 0 65 0
30DEC26 9.50 P 1.60 1.60 1.60 1.68 +0.08 44 15 40 +15
30DEC26 9.75 P 0.00 0.00 0.00 1.87 +0.08 44 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 +0.09 44 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.48 +0.10 44 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.91 +0.11 43 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.35 +0.11 39 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.80 +0.11 0 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.27 +0.12 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.74 +0.12 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.22 +0.13 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.71 +0.13 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.18 +0.07 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.68 +0.08 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.17 +0.08 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.69 +0.10 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.19 +0.10 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.68 +0.09 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.18 +0.11 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.68 +0.09 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.18 +0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.68 +0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.18 +0.09 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.22 +0.02 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 +0.02 47 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 +0.02 47 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.57 +0.02 47 0 121 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 +0.03 47 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 +0.03 47 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 +0.04 47 0 85 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 +0.04 47 0 110 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 +0.04 47 0 125 0
30MAR27 8.50 P 1.23 1.23 1.23 1.29 +0.04 46 15 125 +15
30MAR27 8.75 P 0.00 0.00 0.00 1.44 +0.05 46 0 30 0
30MAR27 9.00 P 1.56 1.56 1.56 1.60 +0.06 46 6 33 +6
30MAR27 9.25 P 0.00 0.00 0.00 1.76 +0.05 46 0 16 0
30MAR27 9.50 P 0.00 0.00 0.00 1.93 +0.05 46 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.11 +0.07 46 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.29 +0.07 45 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.69 +0.09 46 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.09 +0.09 45 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.51 +0.10 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.95 +0.10 44 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.39 +0.11 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.85 +0.12 41 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.31 +0.12 0 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.77 +0.12 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.26 +0.13 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.73 +0.13 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.21 +0.12 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.70 +0.11 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.20 +0.11 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.69 +0.10 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.19 +0.12 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.69 +0.10 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.18 +0.09 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.68 +0.09 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.18 +0.01 49 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.22 0.00 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.27 0.00 48 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 0.00 48 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.40 0.00 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.48 +0.01 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.57 +0.01 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.65 +0.01 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.76 +0.02 48 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.86 +0.01 47 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 0.98 +0.02 48 0 71 0
29JUN27 7.75 P 0.00 0.00 0.00 1.10 +0.02 47 0 159 0
29JUN27 8.00 P 0.00 0.00 0.00 1.23 +0.02 47 0 229 0
29JUN27 8.25 P 0.00 0.00 0.00 1.36 +0.02 47 0 57 0
29JUN27 8.50 P 0.00 0.00 0.00 1.51 +0.03 47 0 215 0
29JUN27 8.75 P 0.00 0.00 0.00 1.66 +0.03 47 0 255 0
29JUN27 9.00 P 0.00 0.00 0.00 1.82 +0.05 47 0 125 0
29JUN27 9.25 P 0.00 0.00 0.00 1.97 +0.04 47 0 50 0
29JUN27 9.50 P 0.00 0.00 0.00 2.14 +0.04 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.30 +0.01 46 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.51 +0.08 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.89 +0.09 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.28 +0.09 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.69 +0.11 47 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.10 +0.10 46 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.53 +0.11 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.97 +0.11 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.41 +0.10 44 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.87 +0.11 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.32 +0.10 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.79 +0.11 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.26 +0.13 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.74 +0.08 0 0 0 0
TOTAL PUT 1,068 28,441 +584
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$ 3.145
28AUG26 2.20 C 0.00 0.00 0.00 0.95 -0.05 352 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.85 -0.05 313 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.75 -0.05 276 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.65 -0.05 241 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.55 -0.05 206 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.45 -0.05 171 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.35 -0.05 137 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.25 -0.05 103 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.15 -0.05 68 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.06 -0.05 49 0 40 0
28AUG26 3.20 C 0.00 0.00 0.00 0.02 -0.03 63 0 60 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 -0.01 84 0 305 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 118 0 204 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 148 0 80 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 203 0 152 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.75 -0.06 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.65 -0.06 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.55 -0.06 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.46 -0.06 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.38 -0.05 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.29 -0.06 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.22 -0.06 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.17 -0.04 37 0 7 0
29SEP26 3.20 C 0.12 0.12 0.12 0.12 -0.03 37 302 332 +272
29SEP26 3.30 C 0.09 0.09 0.09 0.08 -0.03 36 320 425 +50
29SEP26 3.40 C 0.07 0.07 0.07 0.06 -0.02 38 25 348 0
29SEP26 3.50 C 0.04 0.04 0.04 0.04 -0.02 39 2 300 -2
29SEP26 3.60 C 0.03 0.03 0.03 0.03 -0.01 41 172 177 -35
29SEP26 3.70 C 0.00 0.00 0.00 0.02 -0.01 41 0 44 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 39 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.96 -0.06 43 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.86 -0.06 37 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.77 -0.06 42 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.67 -0.06 37 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.58 -0.06 37 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.50 -0.06 39 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.42 -0.06 38 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.35 -0.05 38 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.29 -0.04 39 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.18 -0.03 37 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.14 -0.03 37 0 7 0
29OCT26 3.40 C 0.11 0.11 0.11 0.11 -0.03 38 33 33 +33
29OCT26 3.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 327 0
29OCT26 3.60 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.05 -0.01 39 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 -0.01 40 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.97 -0.07 41 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.89 -0.06 48 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.80 -0.06 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.72 -0.05 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.63 -0.05 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.55 -0.05 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.47 -0.05 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.40 -0.05 40 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.35 -0.04 42 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.29 -0.04 40 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.25 -0.02 42 0 60 0
27NOV26 3.30 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.10 -0.01 42 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 0.00 44 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.03 -0.01 41 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 -0.01 36 0 300 0
30DEC26 2.20 C 0.00 0.00 0.00 1.00 -0.06 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 -0.06 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.82 -0.06 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.74 -0.06 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 -0.06 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 -0.06 41 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 -0.07 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 -0.06 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 -0.05 39 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 -0.03 42 0 0 0
30DEC26 3.20 C 0.30 0.30 0.30 0.29 -0.04 40 60 382 +60
30DEC26 3.30 C 0.00 0.00 0.00 0.26 -0.02 42 0 59 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 -0.02 40 0 250 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 -0.03 41 0 60 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.01 42 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.06 -0.06 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.98 -0.05 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.90 -0.05 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.82 -0.06 44 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 -0.06 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.68 -0.06 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.62 -0.05 43 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 -0.06 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 -0.06 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 -0.05 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 -0.04 41 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 -0.03 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 -0.04 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 -0.03 42 0 0 0
30MAR27 3.80 C 0.25 0.25 0.25 0.22 -0.02 43 30 180 -30
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 -0.03 42 0 225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.02 43 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 -0.02 43 0 720 0
29JUN27 2.20 C 0.00 0.00 0.00 1.12 -0.02 48 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.04 -0.02 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.97 -0.05 46 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.90 -0.05 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.83 -0.06 45 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.77 -0.05 45 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.71 -0.05 44 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.66 -0.04 44 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.61 -0.04 44 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.56 -0.04 44 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.50 -0.05 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.47 -0.04 43 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 -0.05 43 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.40 -0.04 44 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.37 -0.04 44 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.34 -0.03 44 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.31 -0.03 44 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.28 -0.04 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.26 -0.03 43 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.24 -0.03 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.22 -0.03 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.18 -0.03 43 0 15 0
TOTAL CALL 944 6,907 +348
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 0.00 58 0 25 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 +0.02 54 0 296 0
28AUG26 3.30 P 0.00 0.00 0.00 0.16 +0.04 69 0 131 0
28AUG26 3.40 P 0.00 0.00 0.00 0.26 +0.05 100 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.37 +0.06 166 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.47 +0.06 196 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.57 +0.06 224 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.67 +0.06 251 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.77 +0.06 276 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.87 +0.06 300 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.97 +0.06 323 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.07 +0.06 346 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.17 +0.06 367 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.27 +0.06 387 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 42 0 30 0
29SEP26 2.80 P 0.03 0.03 0.03 0.03 0.00 39 30 30 +30
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 35 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 0.00 35 0 112 0
29SEP26 3.10 P 0.11 0.11 0.11 0.11 +0.01 35 10 240 +10
29SEP26 3.20 P 0.16 0.16 0.16 0.16 +0.01 35 5 69 +5
29SEP26 3.30 P 0.00 0.00 0.00 0.24 +0.03 40 0 0 0
29SEP26 3.40 P 0.29 0.29 0.29 0.31 +0.03 39 3 3 +3
29SEP26 3.50 P 0.00 0.00 0.00 0.39 +0.04 39 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.48 +0.05 41 0 253 0
29SEP26 3.70 P 0.00 0.00 0.00 0.57 +0.05 42 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.68 +0.07 52 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.77 +0.06 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 +0.06 56 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.97 +0.06 60 0 8 0
29SEP26 4.20 P 0.00 0.00 0.00 1.07 +0.06 64 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.17 +0.06 68 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.27 +0.06 72 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 41 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 0.00 38 0 181 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.09 +0.01 38 0 20 0
29OCT26 3.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.22 +0.02 37 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.29 +0.03 39 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.36 +0.03 40 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.43 +0.04 39 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.52 +0.05 42 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.60 +0.05 41 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.69 +0.05 43 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.78 +0.05 43 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.88 +0.06 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.98 +0.06 50 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.07 +0.06 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.17 +0.06 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.27 +0.06 54 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
27NOV26 2.80 P 0.10 0.10 0.10 0.11 +0.01 42 5 5 +5
27NOV26 2.90 P 0.00 0.00 0.00 0.14 +0.01 41 0 6 0
27NOV26 3.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 5 0
27NOV26 3.10 P 0.00 0.00 0.00 0.23 +0.02 41 0 32 0
27NOV26 3.20 P 0.26 0.26 0.26 0.29 +0.03 42 30 30 +30
27NOV26 3.30 P 0.00 0.00 0.00 0.34 +0.02 41 0 2 0
27NOV26 3.40 P 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.48 +0.03 42 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.56 +0.04 43 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.64 +0.04 43 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.72 +0.04 43 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.81 +0.05 44 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.90 +0.05 45 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.99 +0.05 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.08 +0.05 45 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.17 +0.04 44 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.27 +0.05 47 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 0.00 41 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 +0.01 42 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 +0.01 41 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.22 +0.02 41 0 3 0
30DEC26 3.10 P 0.26 0.26 0.26 0.27 +0.02 41 30 30 +30
30DEC26 3.20 P 0.00 0.00 0.00 0.33 +0.03 42 0 380 0
30DEC26 3.30 P 0.00 0.00 0.00 0.37 0.00 40 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.44 +0.01 41 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.52 +0.04 42 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.60 +0.04 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.67 +0.04 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.75 +0.04 43 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.84 +0.05 45 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 +0.04 44 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.01 +0.04 45 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.10 +0.05 45 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.19 +0.05 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.28 +0.05 45 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 +0.01 42 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 +0.01 42 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 +0.01 42 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.36 +0.02 42 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 +0.03 43 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.48 +0.02 43 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.54 +0.03 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.61 +0.03 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.68 +0.03 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.76 +0.04 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.84 +0.04 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.92 +0.04 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.99 +0.03 44 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.08 +0.04 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 +0.05 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.25 +0.02 46 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.34 +0.04 47 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.12 0.00 43 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.15 0.00 44 0 35 0
29JUN27 2.50 P 0.18 0.18 0.18 0.18 0.00 44 30 30 +30
29JUN27 2.60 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.25 +0.01 43 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.38 +0.01 43 0 11 0
29JUN27 3.10 P 0.43 0.43 0.43 0.44 +0.02 43 10 10 +10
29JUN27 3.20 P 0.48 0.48 0.48 0.49 +0.02 43 1 1 +1
29JUN27 3.30 P 0.00 0.00 0.00 0.55 +0.02 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.62 +0.02 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.69 +0.03 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.76 +0.03 44 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.83 +0.03 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.90 +0.03 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.98 +0.03 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.06 +0.03 45 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.14 +0.03 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.23 +0.04 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.31 +0.04 46 0 0 0
29JUN27 4.40 P 1.37 1.37 1.37 1.39 +0.04 46 1 1 +1
TOTAL PUT 155 6,221 +155
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$ 55.600
28AUG26 43.00 C 0.00 0.00 0.00 12.79 +0.30 308 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.81 +0.32 292 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.80 +0.39 266 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 9.60 +0.19 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 8.60 +0.19 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 7.60 +0.19 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 6.80 +0.39 178 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 5.60 +0.19 0 0 2 0
28AUG26 52.50 C 0.00 0.00 0.00 3.20 +0.29 81 0 6 0
28AUG26 55.00 C 0.00 0.00 0.00 0.76 +0.11 33 0 75 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 213 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 388 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 303 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 123 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 149 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 173 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 196 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 217 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 238 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 258 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 277 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 15.76 +0.27 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.81 +0.30 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.81 +0.33 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.81 +0.32 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.81 +0.32 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.82 +0.30 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.72 +0.19 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.73 +0.20 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.74 +0.20 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.91 +0.34 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.96 +0.33 28 0 0 0
29SEP26 52.50 C 3.72 3.72 3.72 3.64 +0.23 23 1 71 +1
29SEP26 55.00 C 0.00 0.00 0.00 1.80 +0.16 21 0 153 0
29SEP26 57.50 C 0.60 0.68 0.60 0.69 +0.05 20 11 413 +5
29SEP26 60.00 C 0.23 0.26 0.23 0.22 +0.01 21 10 179 +5
29SEP26 62.50 C 0.00 0.00 0.00 0.05 0.00 20 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 48 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 12.84 +0.33 27 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.86 +0.33 27 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.90 +0.26 28 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.85 +0.19 20 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.88 +0.19 21 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.92 +0.19 21 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.98 +0.18 21 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 6.07 +0.17 20 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 4.10 +0.26 22 0 20 0
29OCT26 55.00 C 0.00 0.00 0.00 2.38 +0.16 20 0 15 0
29OCT26 57.50 C 0.00 0.00 0.00 1.24 +0.08 20 0 113 0
29OCT26 60.00 C 0.00 0.00 0.00 0.59 +0.05 21 0 341 0
29OCT26 62.50 C 0.00 0.00 0.00 0.25 +0.02 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 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.89 +0.33 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.93 +0.33 18 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.98 +0.32 21 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.99 +0.15 20 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.03 +0.12 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.10 +0.10 20 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.30 +0.32 22 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.45 +0.16 22 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 4.46 +0.04 21 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 2.82 -0.09 20 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 1.61 -0.18 20 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.86 -0.17 20 0 36 0
27NOV26 62.50 C 0.00 0.00 0.00 0.43 -0.11 20 0 55 0
27NOV26 65.00 C 0.00 0.00 0.00 0.19 -0.10 20 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.08 -0.06 20 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.95 +0.32 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.00 +0.33 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.06 +0.32 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.12 +0.31 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.20 +0.18 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.28 +0.17 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.39 +0.17 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.55 +0.29 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.71 +0.15 21 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 4.82 +0.23 20 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 3.25 +0.11 20 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 2.17 +0.13 21 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.31 +0.06 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 0.78 +0.02 21 0 37 0
30DEC26 65.00 C 0.47 0.47 0.47 0.42 -0.01 20 2 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.24 +0.01 21 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 0.00 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 14.21 +0.32 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.29 +0.31 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.39 +0.30 15 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.51 +0.30 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.82 +0.16 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.97 +0.15 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.15 +0.14 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.18 +0.19 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.42 +0.15 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.73 +0.09 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.33 +0.06 20 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 3.18 +0.04 21 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.28 +0.02 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.64 +0.01 21 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.12 0.00 21 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.50 -0.01 21 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 0.31 -0.02 21 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.13 0.00 21 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.08 0.00 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.05 0.00 22 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 13.59 +0.20 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.73 +0.18 14 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.89 +0.17 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.09 +0.16 17 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.63 +0.16 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.85 +0.15 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.84 +0.14 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.15 +0.14 20 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 6.57 +0.12 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.20 +0.10 20 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 4.05 +0.08 21 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 3.11 +0.07 21 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.34 +0.05 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.78 +0.07 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.36 +0.04 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.98 +0.02 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.70 +0.01 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.50 +0.01 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.34 0.00 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.17 +0.01 21 0 5 0
TOTAL CALL 24 6,976 +11
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 196 0 1,441 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 165 0 27 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 150 0 45 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 90 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 119 0 319 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 44 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 350 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 289 0
28AUG26 55.00 P 0.11 0.11 0.11 0.13 -0.11 30 3 288 +3
28AUG26 57.50 P 2.06 2.06 2.06 1.90 -0.20 0 1 108 0
28AUG26 60.00 P 0.00 0.00 0.00 4.40 -0.20 0 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 6.90 -0.20 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 9.40 -0.20 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 11.90 -0.20 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.40 -0.20 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.90 -0.20 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.40 -0.20 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.90 -0.20 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.40 -0.20 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.90 -0.20 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29SEP26 44.00 P 0.03 0.03 0.03 0.01 0.00 31 5 51 -2
29SEP26 45.00 P 0.03 0.03 0.03 0.01 0.00 29 5 80 -5
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 126 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 0.00 21 0 146 0
29SEP26 50.00 P 0.19 0.19 0.19 0.06 -0.01 21 1 425 +1
29SEP26 52.50 P 0.46 0.47 0.40 0.31 -0.05 20 33 208 +12
29SEP26 55.00 P 1.05 1.05 1.05 1.03 -0.16 20 2 204 0
29SEP26 57.50 P 0.00 0.00 0.00 2.41 -0.30 19 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.51 -0.19 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.90 -0.20 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.40 -0.20 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.90 -0.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.40 -0.20 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.90 -0.20 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.40 -0.20 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.90 -0.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.40 -0.20 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.90 -0.20 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 72 0
29OCT26 47.00 P 0.16 0.16 0.16 0.04 -0.01 21 3 55 0
29OCT26 48.00 P 0.21 0.21 0.21 0.08 -0.01 21 1 55 +1
29OCT26 49.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 320 0
29OCT26 50.00 P 0.46 0.46 0.46 0.23 -0.02 21 2 201 +2
29OCT26 52.50 P 0.85 0.85 0.83 0.68 -0.06 21 6 61 0
29OCT26 55.00 P 0.00 0.00 0.00 1.56 -0.12 21 0 201 0
29OCT26 57.50 P 0.00 0.00 0.00 2.91 -0.23 21 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.76 -0.32 20 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.90 -0.26 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.40 -0.20 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 11.90 -0.20 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.40 -0.20 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.90 -0.20 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.40 -0.20 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.90 -0.20 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.40 -0.20 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.90 -0.20 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 69 0
27NOV26 44.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 -0.04 20 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.05 -0.06 20 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.09 -0.08 20 0 10 0
27NOV26 48.00 P 0.34 0.34 0.34 0.15 -0.11 20 1 75 0
27NOV26 49.00 P 0.00 0.00 0.00 0.24 -0.14 20 0 18 0
27NOV26 50.00 P 0.00 0.00 0.00 0.36 -0.18 20 0 149 0
27NOV26 52.50 P 0.00 0.00 0.00 0.87 -0.27 20 0 26 0
27NOV26 55.00 P 2.11 2.11 2.11 1.79 -0.34 20 1 1 +1
27NOV26 57.50 P 0.00 0.00 0.00 3.24 -0.33 21 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 4.93 -0.41 20 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.05 -0.38 20 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 9.41 -0.24 20 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.90 -0.20 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.40 -0.20 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.90 -0.20 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.40 -0.20 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.90 -0.20 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.40 -0.20 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 0.00 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.22 -0.02 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.31 -0.04 21 0 42 0
30DEC26 49.00 P 0.63 0.63 0.63 0.46 -0.04 21 5 36 +5
30DEC26 50.00 P 0.00 0.00 0.00 0.62 -0.06 21 0 25 0
30DEC26 52.50 P 0.00 0.00 0.00 1.29 -0.07 21 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.30 -0.10 21 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.67 -0.15 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.38 -0.20 22 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.34 -0.32 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.50 -0.38 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.90 -0.20 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.40 -0.20 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.90 -0.20 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.40 -0.20 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.90 -0.20 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.40 -0.20 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.90 -0.20 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.33 -0.03 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.45 -0.05 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.59 -0.05 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.77 -0.06 21 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.97 -0.08 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.22 -0.07 22 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 2.02 -0.11 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.09 -0.14 22 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.44 -0.03 22 0 2 0
30MAR27 60.00 P 6.28 6.28 6.20 6.09 -0.19 22 2 70 0
30MAR27 62.50 P 0.00 0.00 0.00 7.75 -0.19 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.80 -0.20 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.16 -0.29 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.41 -0.30 21 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.90 -0.20 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.40 -0.20 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.90 -0.20 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.40 -0.20 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.90 -0.20 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.35 -0.02 21 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.45 -0.02 21 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.60 -0.02 21 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.75 -0.04 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.94 -0.03 22 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.15 -0.05 21 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.40 -0.05 22 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.69 -0.06 22 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.55 -0.08 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.66 -0.09 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.00 -0.12 22 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.59 -0.13 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.40 -0.15 23 0 0 0
29JUN27 65.00 P 10.58 10.58 10.58 10.41 -0.17 23 1 46 +1
29JUN27 67.50 P 0.00 0.00 0.00 12.54 -0.24 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.70 -0.27 24 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 16.95 -0.27 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.40 -0.20 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.90 -0.20 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.40 -0.20 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.90 -0.20 0 0 0 0
TOTAL PUT 72 6,439 +19
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$ 77.800
28AUG26 48.00 C 0.00 0.00 0.00 30.09 -0.67 532 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.07 -0.94 506 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.99 -0.86 456 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.58 -0.68 444 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.80 -0.96 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.62 -0.82 366 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.07 -0.69 312 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.63 -0.68 284 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 13.04 -0.72 225 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 10.61 -0.65 199 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 7.81 -0.95 77 0 697 0
28AUG26 72.50 C 0.00 0.00 0.00 5.31 -0.96 53 0 1,292 0
28AUG26 75.00 C 4.50 5.20 3.00 2.81 -1.02 30 27 2,282 -26
28AUG26 77.50 C 1.62 1.67 0.58 0.68 -1.01 31 127 1,774 -15
28AUG26 80.00 C 0.95 0.95 0.05 0.04 -0.45 34 304 1,639 -238
28AUG26 82.50 C 0.21 0.21 0.21 0.01 -0.07 50 120 1,509 -90
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,488 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 414 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 659 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 129 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 147 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 180 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 25.83 -1.12 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 24.80 -0.99 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 23.83 -0.96 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 22.93 -0.86 117 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 21.84 -0.95 76 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 20.84 -0.95 71 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 19.84 -1.10 66 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 18.84 -0.95 61 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 18.09 -0.70 109 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 16.82 -1.03 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 16.16 -0.63 103 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 14.84 -1.17 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 14.09 -0.71 86 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 13.04 -0.76 77 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 11.98 -0.82 66 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 11.11 -0.69 71 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 10.14 -0.66 67 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 8.85 -0.96 31 0 30 0
04SEP26 70.00 C 0.00 0.00 0.00 7.85 -0.96 28 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 6.86 -0.97 28 0 30 0
04SEP26 72.00 C 0.00 0.00 0.00 5.88 -0.98 27 0 30 0
04SEP26 73.00 C 0.00 0.00 0.00 4.92 -1.00 27 0 30 0
04SEP26 74.00 C 0.00 0.00 0.00 3.88 -1.13 19 0 30 0
04SEP26 75.00 C 3.32 3.32 2.88 3.04 -1.00 23 26 90 +26
04SEP26 76.00 C 3.44 3.44 3.44 2.30 -0.97 25 30 48 +30
04SEP26 77.00 C 2.66 2.66 2.66 1.66 -0.92 25 30 60 +30
04SEP26 78.00 C 1.29 1.36 1.03 1.14 -0.85 26 184 223 +163
04SEP26 79.00 C 1.33 1.33 0.80 0.74 -0.74 26 209 190 +122
04SEP26 80.00 C 0.79 0.99 0.57 0.46 -0.61 26 826 130 -530
04SEP26 81.00 C 1.30 1.30 0.69 0.28 -0.47 27 42 182 +42
04SEP26 82.00 C 0.90 0.90 0.90 0.15 -0.36 27 30 60 +30
04SEP26 83.00 C 0.35 0.35 0.28 0.08 -0.25 27 60 90 +60
04SEP26 84.00 C 0.00 0.00 0.00 0.04 -0.17 27 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.12 27 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 -0.07 28 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
04SEP26 96.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
04SEP26 97.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
04SEP26 98.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
04SEP26 99.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 30.09 -0.73 113 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.07 -0.94 107 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.99 -0.86 97 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.58 -0.72 94 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.93 -0.88 73 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.62 -0.82 78 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.09 -0.72 68 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.63 -0.68 61 0 150 0
29SEP26 65.00 C 0.00 0.00 0.00 13.04 -0.78 49 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 10.61 -0.72 43 0 1,314 0
29SEP26 70.00 C 0.00 0.00 0.00 7.91 -0.98 26 0 7,405 0
29SEP26 72.50 C 0.00 0.00 0.00 5.59 -0.99 26 0 1,602 0
29SEP26 75.00 C 4.42 4.42 4.41 3.50 -1.06 24 62 1,295 -62
29SEP26 77.50 C 2.73 2.73 2.01 2.05 -0.82 25 203 1,340 -180
29SEP26 80.00 C 2.00 2.00 1.10 1.12 -0.63 26 121 2,891 -94
29SEP26 82.50 C 0.61 0.61 0.55 0.57 -0.44 26 36 1,077 0
29SEP26 85.00 C 0.51 0.52 0.40 0.29 -0.27 26 121 2,132 -15
29SEP26 87.50 C 0.31 0.31 0.25 0.13 -0.17 26 60 308 -30
29SEP26 90.00 C 0.14 0.14 0.14 0.05 -0.09 26 16 3,534 +16
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.05 26 0 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 29.07 -0.94 83 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.99 -0.86 75 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.58 -0.72 73 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.93 -0.88 58 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.62 -0.82 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.09 -0.72 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.63 -0.68 47 0 90 0
29OCT26 65.00 C 0.00 0.00 0.00 13.04 -0.78 38 0 5 0
29OCT26 67.50 C 0.00 0.00 0.00 10.72 -0.64 36 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 8.06 -0.96 26 0 370 0
29OCT26 72.50 C 0.00 0.00 0.00 6.01 -0.91 26 0 954 0
29OCT26 75.00 C 4.06 4.06 4.06 4.20 -0.96 25 30 558 0
29OCT26 77.50 C 3.26 3.37 2.98 2.96 -0.68 26 270 659 +262
29OCT26 80.00 C 2.53 2.53 1.93 2.00 -0.59 26 222 438 +120
29OCT26 82.50 C 0.00 0.00 0.00 1.32 -0.47 26 0 181 0
29OCT26 85.00 C 0.00 0.00 0.00 0.87 -0.32 26 0 279 0
29OCT26 87.50 C 0.84 0.84 0.84 0.54 -0.29 27 12 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.32 -0.20 27 0 431 0
29OCT26 92.50 C 0.00 0.00 0.00 0.18 -0.14 26 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.10 -0.09 26 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.06 -0.05 27 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 27.99 -0.86 64 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.58 -0.72 61 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.93 -0.88 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.62 -0.82 50 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.09 -0.72 44 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.63 -0.68 39 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 13.13 -0.71 34 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 10.72 -0.75 30 0 70 0
27NOV26 70.00 C 0.00 0.00 0.00 8.40 -0.91 27 0 172 0
27NOV26 72.50 C 7.43 7.43 7.43 6.39 -1.04 25 4 280 0
27NOV26 75.00 C 0.00 0.00 0.00 4.96 -0.80 26 0 167 0
27NOV26 77.50 C 3.98 4.21 3.98 3.81 -0.58 26 94 364 +73
27NOV26 80.00 C 3.29 3.29 2.86 2.76 -0.58 26 161 328 +33
27NOV26 82.50 C 0.00 0.00 0.00 2.01 -0.48 26 0 61 0
27NOV26 85.00 C 1.55 1.55 1.55 1.49 -0.34 27 20 82 +20
27NOV26 87.50 C 0.00 0.00 0.00 1.03 -0.33 27 0 30 0
27NOV26 90.00 C 0.82 0.82 0.82 0.70 -0.27 27 30 97 +22
27NOV26 92.50 C 0.58 0.58 0.58 0.46 -0.21 27 30 30 +30
27NOV26 95.00 C 0.00 0.00 0.00 0.30 -0.15 27 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.19 -0.11 27 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.12 -0.07 27 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.08 -0.05 27 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 30.09 -0.73 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.07 -0.94 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.99 -0.86 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.58 -0.72 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.93 -0.88 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.62 -0.82 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.09 -0.72 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.63 -0.68 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.14 -0.75 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 10.72 -1.19 25 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 8.83 -0.99 26 0 1,482 0
30DEC26 72.50 C 0.00 0.00 0.00 7.16 -0.96 26 0 1,214 0
30DEC26 75.00 C 0.00 0.00 0.00 5.75 -0.68 26 0 1,980 0
30DEC26 77.50 C 5.15 5.15 5.15 4.70 -0.47 27 30 2,488 -30
30DEC26 80.00 C 4.02 4.02 3.99 3.57 -0.54 26 60 2,446 +60
30DEC26 82.50 C 0.00 0.00 0.00 2.74 -0.46 26 0 1,586 0
30DEC26 85.00 C 2.52 2.52 2.52 2.15 -0.37 27 10 2,565 +10
30DEC26 87.50 C 0.00 0.00 0.00 1.55 -0.40 27 0 3,379 0
30DEC26 90.00 C 1.45 1.45 1.45 1.14 -0.32 27 5 447 0
30DEC26 92.50 C 0.00 0.00 0.00 0.87 -0.25 27 0 210 0
30DEC26 95.00 C 0.92 0.92 0.92 0.60 -0.20 27 10 1,568 -5
30DEC26 97.50 C 0.00 0.00 0.00 0.45 -0.15 27 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.32 -0.10 27 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.22 -0.08 27 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.15 -0.07 27 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.11 -0.04 27 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 30.09 -0.73 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.07 -0.94 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.99 -0.86 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.58 -0.72 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.03 -0.80 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.70 -0.74 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.50 -0.60 31 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 16.50 -0.45 31 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 14.43 -0.49 29 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.25 -0.98 27 0 150 0
30MAR27 70.00 C 10.69 10.69 10.69 10.56 -0.70 27 30 542 +30
30MAR27 72.50 C 9.08 9.08 9.08 9.05 -0.80 27 30 552 0
30MAR27 75.00 C 8.37 8.41 8.33 7.64 -0.68 27 90 946 0
30MAR27 77.50 C 7.11 7.13 7.07 6.44 -0.61 27 90 341 +90
30MAR27 80.00 C 5.96 5.96 5.96 5.40 -0.66 27 30 214 +30
30MAR27 82.50 C 6.00 6.00 6.00 4.51 -0.49 27 1 287 -1
30MAR27 85.00 C 0.00 0.00 0.00 3.74 -0.50 27 0 238 0
30MAR27 87.50 C 3.45 3.46 3.20 3.10 -0.40 27 62 476 +62
30MAR27 90.00 C 3.50 3.50 2.80 2.54 -0.32 27 86 358 +86
30MAR27 92.50 C 2.45 2.46 2.12 2.07 -0.36 27 37 187 +37
30MAR27 95.00 C 1.97 1.97 1.97 1.66 -0.33 27 30 36 +30
30MAR27 97.50 C 0.00 0.00 0.00 1.33 -0.24 27 0 84 0
30MAR27 100.00 C 1.27 1.27 1.24 1.03 -0.24 27 9 53 +6
30MAR27 102.50 C 0.00 0.00 0.00 0.80 -0.22 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.64 -0.16 27 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.50 -0.15 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 30.09 -0.73 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.07 -0.94 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.99 -0.87 31 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.58 -0.88 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.30 -1.11 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.18 -1.03 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.15 -0.83 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.22 -0.76 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.48 -0.52 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.39 -0.76 26 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 11.80 -0.74 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.38 -0.74 27 0 31 0
29JUN27 75.00 C 0.00 0.00 0.00 9.13 -0.69 27 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.98 -0.62 27 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 6.92 -0.63 27 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 6.03 -0.54 27 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 5.18 -0.52 27 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 4.48 -0.47 27 0 0 0
29JUN27 90.00 C 4.30 4.30 4.30 3.82 -0.43 27 5 67 +5
29JUN27 92.50 C 0.00 0.00 0.00 3.28 -0.39 28 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 2.79 -0.45 28 0 70 0
29JUN27 97.50 C 0.00 0.00 0.00 2.37 -0.38 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.00 -0.32 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.70 -0.29 28 0 2 0
TOTAL CALL 4,122 110,400 +209
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 311 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 279 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 249 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 220 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 192 0 268 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 164 0 986 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1,304 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 111 0 916 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6,362 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 1 2,995 0
28AUG26 75.00 P 0.07 0.07 0.06 0.01 -0.06 34 90 2,007 +87
28AUG26 77.50 P 0.18 0.60 0.18 0.41 -0.09 33 374 2,039 -47
28AUG26 80.00 P 1.33 1.86 1.33 2.23 +0.43 33 220 1,612 -31
28AUG26 82.50 P 0.00 0.00 0.00 4.70 +0.88 0 0 480 -30
28AUG26 85.00 P 0.00 0.00 0.00 7.20 +0.95 0 0 0 0
28AUG26 87.50 P 8.81 8.81 8.81 9.70 +0.69 0 30 0 0
28AUG26 90.00 P 0.00 0.00 0.00 12.20 +0.95 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 14.70 +0.83 0 0 21 0
28AUG26 95.00 P 0.00 0.00 0.00 17.28 +0.72 195 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.83 +0.52 234 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.31 +1.02 248 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.74 +0.99 233 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.20 +0.95 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 45 0 52 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 140 0
04SEP26 71.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 65 0
04SEP26 72.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.07 -0.05 27 0 1 0
04SEP26 74.00 P 0.23 0.23 0.19 0.15 -0.07 27 314 589 -150
04SEP26 75.00 P 0.27 0.37 0.27 0.30 -0.07 27 37 45 +20
04SEP26 76.00 P 0.40 0.68 0.40 0.54 -0.05 27 41 61 +30
04SEP26 77.00 P 0.79 1.05 0.75 0.89 0.00 27 346 189 +169
04SEP26 78.00 P 1.02 1.37 0.93 1.37 +0.09 28 242 212 +212
04SEP26 79.00 P 1.00 1.44 1.00 1.97 +0.19 28 43 42 +42
04SEP26 80.00 P 1.56 2.81 1.56 2.71 +0.40 29 117 33 +33
04SEP26 81.00 P 3.30 3.48 3.30 3.53 +0.56 30 45 45 +45
04SEP26 82.00 P 0.00 0.00 0.00 4.44 +0.72 32 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 5.24 +0.69 26 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 6.21 +0.79 26 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 7.20 +0.86 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 8.20 +0.69 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 9.20 +0.93 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 10.20 +0.67 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 11.20 +0.95 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 12.20 +0.95 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 13.20 +0.95 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 14.20 +0.65 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 15.47 +1.22 81 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 16.20 +0.95 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 17.45 - 87 0 0 -
04SEP26 96.00 P 0.00 0.00 0.00 18.25 - 71 0 0 -
04SEP26 97.00 P 0.00 0.00 0.00 19.27 - 77 0 0 -
04SEP26 98.00 P 0.00 0.00 0.00 20.30 - 84 0 0 -
04SEP26 99.00 P 0.00 0.00 0.00 21.49 - 103 0 0 -
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 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 46 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 418 0
29SEP26 65.00 P 0.14 0.14 0.14 0.05 -0.02 27 8 1,059 -2
29SEP26 67.50 P 0.00 0.00 0.00 0.15 -0.03 26 0 676 0
29SEP26 70.00 P 0.32 0.47 0.32 0.40 -0.05 26 224 6,784 +22
29SEP26 72.50 P 0.79 0.84 0.76 0.92 -0.02 26 106 2,123 -45
29SEP26 75.00 P 1.11 1.66 1.06 1.74 0.00 26 28 1,194 +6
29SEP26 77.50 P 2.68 2.68 2.68 3.08 +0.18 27 30 992 0
29SEP26 80.00 P 4.42 4.42 4.42 4.64 +0.35 26 2 5,377 0
29SEP26 82.50 P 0.00 0.00 0.00 6.62 +0.34 26 0 1,343 0
29SEP26 85.00 P 9.18 9.18 9.18 9.11 +0.71 32 30 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 10.89 +0.18 0 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 13.29 +0.52 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.12 +0.93 24 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 18.62 +0.43 28 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 21.11 +0.83 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.61 +0.87 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.11 +0.22 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.61 +0.65 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.10 +0.85 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.60 +0.95 0 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 36.10 +0.83 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.60 +1.08 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.09 +0.85 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.59 +0.35 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 34 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 0.00 28 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 69 0
29OCT26 62.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 271 0
29OCT26 65.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 315 0
29OCT26 67.50 P 0.56 0.57 0.56 0.52 0.00 27 14 1,447 -6
29OCT26 70.00 P 0.95 1.00 0.95 0.98 +0.03 27 75 1,919 0
29OCT26 72.50 P 1.48 1.63 1.48 1.69 +0.09 27 31 1,392 -29
29OCT26 75.00 P 2.37 2.55 2.34 2.66 +0.17 27 90 923 -88
29OCT26 77.50 P 3.59 3.72 3.50 3.95 +0.22 27 94 727 +57
29OCT26 80.00 P 0.00 0.00 0.00 5.52 +0.61 27 0 300 0
29OCT26 82.50 P 0.00 0.00 0.00 7.24 +0.29 26 0 30 0
29OCT26 85.00 P 9.62 9.62 9.62 9.54 +0.63 30 30 30 +30
29OCT26 87.50 P 10.83 10.83 10.83 11.35 +0.28 24 30 30 +30
29OCT26 90.00 P 0.00 0.00 0.00 13.72 +0.35 25 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.12 +0.36 21 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.62 +0.43 24 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.12 +0.74 27 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.61 +0.87 27 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.11 +0.22 30 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 0.00 27 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.13 0.00 27 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.27 0.00 27 0 120 0
27NOV26 65.00 P 0.65 0.65 0.65 0.52 +0.02 27 4 211 0
27NOV26 67.50 P 1.02 1.02 1.02 0.92 +0.04 27 4 443 +4
27NOV26 70.00 P 1.40 1.40 1.40 1.50 +0.07 27 4 290 +4
27NOV26 72.50 P 2.22 2.22 2.22 2.31 +0.13 27 2 532 0
27NOV26 75.00 P 2.96 3.38 2.96 3.31 +0.16 27 36 150 -29
27NOV26 77.50 P 4.49 4.73 4.49 4.58 +0.20 27 64 317 +64
27NOV26 80.00 P 5.58 5.99 5.58 6.18 +0.34 28 90 361 +90
27NOV26 82.50 P 0.00 0.00 0.00 7.97 +0.45 28 0 30 0
27NOV26 85.00 P 9.33 9.33 9.33 9.68 +0.28 27 30 30 +30
27NOV26 87.50 P 10.96 10.96 10.96 11.77 +0.32 27 30 30 +30
27NOV26 90.00 P 0.00 0.00 0.00 13.99 +0.62 27 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.27 +0.51 26 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.68 +0.49 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.29 +0.91 32 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.62 +0.88 27 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.11 +0.22 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 0.00 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 0.00 27 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 168 0
30DEC26 60.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 137 0
30DEC26 62.50 P 0.00 0.00 0.00 0.52 +0.03 27 0 724 0
30DEC26 65.00 P 0.00 0.00 0.00 0.87 +0.05 27 0 867 0
30DEC26 67.50 P 0.00 0.00 0.00 1.38 +0.09 27 0 345 0
30DEC26 70.00 P 0.00 0.00 0.00 2.01 +0.09 27 0 2,017 0
30DEC26 72.50 P 0.00 0.00 0.00 2.83 +0.07 27 0 644 0
30DEC26 75.00 P 0.00 0.00 0.00 3.87 +0.08 27 0 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 5.21 +0.18 27 0 1,320 0
30DEC26 80.00 P 0.00 0.00 0.00 6.68 +0.22 27 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 8.39 +0.30 27 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 10.27 +0.36 28 0 60 0
30DEC26 87.50 P 11.72 11.72 11.72 12.17 +0.28 27 30 30 -6
30DEC26 90.00 P 0.00 0.00 0.00 14.04 +0.45 24 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 16.48 +0.70 26 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.77 +0.58 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.29 +0.91 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.62 +0.87 24 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 26.13 +0.24 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.61 +0.65 27 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.10 +0.85 0 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.60 +0.95 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.07 0.00 27 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 0.00 27 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.17 0.00 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.80 +0.05 27 0 55 0
30MAR27 62.50 P 0.00 0.00 0.00 1.20 +0.05 27 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 1.73 +0.08 27 0 236 0
30MAR27 67.50 P 2.43 2.43 2.43 2.39 +0.09 27 5 257 0
30MAR27 70.00 P 2.90 2.90 2.90 3.18 +0.18 27 2 184 0
30MAR27 72.50 P 0.00 0.00 0.00 4.12 +0.07 27 0 1,058 0
30MAR27 75.00 P 5.12 5.12 5.12 5.24 +0.12 27 1 999 0
30MAR27 77.50 P 0.00 0.00 0.00 6.55 +0.17 27 0 260 0
30MAR27 80.00 P 0.00 0.00 0.00 7.97 +0.18 27 0 82 0
30MAR27 82.50 P 0.00 0.00 0.00 9.60 +0.22 27 17 35 0
30MAR27 85.00 P 0.00 0.00 0.00 11.36 +0.26 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.24 +0.36 28 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 14.90 +0.31 26 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 17.04 +0.44 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.18 +0.55 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.37 +0.69 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.80 +0.86 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.19 +0.30 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.61 +0.65 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.10 +0.85 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.29 +0.01 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.45 0.00 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.69 +0.03 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.04 +0.04 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 1.47 +0.07 28 0 147 0
29JUN27 62.50 P 0.00 0.00 0.00 2.00 +0.10 28 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 2.65 +0.10 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 3.46 +0.14 28 0 33 0
29JUN27 70.00 P 4.25 4.25 4.25 4.39 +0.20 28 2 124 0
29JUN27 72.50 P 0.00 0.00 0.00 5.42 +0.21 29 0 127 0
29JUN27 75.00 P 6.43 6.43 6.43 6.65 +0.27 29 30 180 +10
29JUN27 77.50 P 0.00 0.00 0.00 7.98 +0.34 29 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 9.42 +0.34 29 0 210 0
29JUN27 82.50 P 10.57 10.57 10.57 11.04 +0.43 29 47 180 +30
29JUN27 85.00 P 0.00 0.00 0.00 12.72 +0.46 29 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 14.52 +0.48 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.38 +0.53 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.34 +0.45 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.33 +0.47 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.42 +0.55 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.52 +0.54 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.61 +0.50 28 0 0 0
TOTAL PUT 3,090 101,981 +582
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$ 7.540
28AUG26 4.70 C 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.04 -0.03 0 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.79 -0.03 0 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.54 -0.03 0 0 93 0
28AUG26 7.25 C 0.00 0.00 0.00 0.29 -0.03 0 0 430 0
28AUG26 7.50 C 0.06 0.06 0.06 0.07 -0.04 29 1 378 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 1,068 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 407 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 120 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 133 0 60 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.85 -0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.05 -0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 -0.03 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.56 -0.01 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.31 -0.02 29 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.06 -0.03 23 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.81 -0.03 17 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 -0.03 17 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 0.00 19 0 1,261 0
29SEP26 7.50 C 0.19 0.19 0.19 0.19 -0.02 17 30 622 +30
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.01 18 0 264 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 19 0 432 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 0 481 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.66 -0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.57 -0.03 44 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.32 -0.03 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.07 -0.03 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.06 -0.05 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.82 -0.05 0 0 180 0
29OCT26 7.00 C 0.55 0.55 0.55 0.63 -0.03 20 30 434 +30
29OCT26 7.25 C 0.00 0.00 0.00 0.44 -0.01 19 0 240 0
29OCT26 7.50 C 0.26 0.26 0.26 0.29 -0.01 20 59 384 +59
29OCT26 7.75 C 0.00 0.00 0.00 0.18 -0.01 20 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 22 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.11 -0.03 20 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.88 -0.04 19 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.66 -0.05 18 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.49 -0.03 19 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.34 -0.03 19 0 145 0
27NOV26 7.75 C 0.00 0.00 0.00 0.23 -0.03 19 0 1,010 0
27NOV26 8.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.10 -0.02 20 0 3 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 10 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.12 -0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 -0.03 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 -0.02 18 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 -0.03 17 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 -0.03 18 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 -0.03 17 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.02 18 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 18 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 0.02 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.86 -0.07 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.83 -0.07 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.36 -0.06 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.15 -0.05 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.94 -0.02 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 -0.01 20 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 -0.03 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 -0.03 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 0.00 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 0.00 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 0.00 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 21 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 2.86 -0.07 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.84 -0.07 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.62 -0.06 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.40 -0.06 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.19 -0.05 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.00 -0.01 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.83 -0.01 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.70 -0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.57 -0.01 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.37 0.00 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.29 0.00 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.23 0.00 20 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.10 0.00 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
TOTAL CALL 120 11,603 +119
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 440 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 423 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 199 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 163 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 128 0 291 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 219 0
28AUG26 7.25 P 0.01 0.01 0.01 0.01 0.00 57 225 541 +225
28AUG26 7.50 P 0.06 0.06 0.06 0.04 0.00 36 177 674 +177
28AUG26 7.75 P 0.00 0.00 0.00 0.22 +0.03 44 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.46 +0.03 0 0 20 0
28AUG26 8.25 P 0.00 0.00 0.00 0.73 +0.05 125 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.99 +0.06 171 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.25 +0.05 216 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.49 +0.04 228 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.73 +0.03 234 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.00 +0.05 298 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.25 +0.05 323 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.50 +0.05 347 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 345 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 28 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 19 0 1,321 0
29SEP26 7.25 P 0.06 0.06 0.06 0.06 +0.01 19 59 1,679 0
29SEP26 7.50 P 0.16 0.16 0.16 0.15 +0.02 19 1 284 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 +0.02 19 0 100 0
29SEP26 8.00 P 0.00 0.00 0.00 0.50 +0.03 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 +0.05 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.99 +0.06 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.25 +0.05 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.50 +0.05 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.75 +0.05 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.00 +0.05 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.25 +0.05 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.50 +0.05 64 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 0.03 +0.01 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 +0.01 20 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.23 +0.02 21 0 12 0
29OCT26 7.75 P 0.37 0.37 0.37 0.37 +0.03 21 59 89 +59
29OCT26 8.00 P 0.00 0.00 0.00 0.55 +0.03 22 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.76 +0.05 23 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.00 +0.06 26 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.25 +0.05 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.50 +0.05 35 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.75 +0.05 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.00 +0.05 42 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.25 +0.05 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.50 +0.05 49 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 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 0.04 0.04 0.04 0.02 -0.01 20 50 55 +50
27NOV26 6.75 P 0.00 0.00 0.00 0.05 0.00 21 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.16 -0.01 20 0 44 0
27NOV26 7.50 P 0.00 0.00 0.00 0.27 +0.01 20 0 33 0
27NOV26 7.75 P 0.00 0.00 0.00 0.41 0.00 21 0 1,170 0
27NOV26 8.00 P 0.00 0.00 0.00 0.58 +0.01 21 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.76 +0.01 20 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.00 +0.04 23 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.25 +0.05 26 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.50 +0.05 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.75 +0.05 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.00 +0.05 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.25 +0.05 39 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.50 +0.05 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 19 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 +0.02 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.03 19 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 +0.03 19 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 +0.03 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.69 +0.03 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 +0.04 18 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.11 +0.03 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.36 +0.07 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.59 +0.07 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.83 +0.07 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.07 +0.07 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.56 +0.07 20 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 0.07 +0.01 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 +0.02 21 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 +0.01 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.25 +0.03 20 0 130 0
30MAR27 7.25 P 0.00 0.00 0.00 0.35 +0.03 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 +0.03 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 +0.03 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.79 +0.05 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.98 +0.03 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.19 +0.04 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.41 +0.06 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.63 +0.06 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.86 +0.06 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.10 +0.07 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.34 +0.07 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.58 +0.07 23 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.11 +0.01 20 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.30 +0.02 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.40 +0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.52 +0.02 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.67 +0.03 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.83 +0.03 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.02 +0.03 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.22 +0.03 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.43 +0.05 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.65 +0.06 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.88 +0.07 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.11 +0.07 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.35 +0.07 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.59 +0.07 22 0 0 0
TOTAL PUT 571 11,631 +511
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$ 17.500
28AUG26 9.00 C 0.00 0.00 0.00 8.50 -0.01 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 8.25 +0.06 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 8.00 +0.06 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 7.75 +0.06 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 7.50 +0.06 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 7.00 -0.01 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.50 +0.09 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.00 +0.09 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.50 +0.07 0 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 5.00 +0.06 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.50 +0.06 0 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 4.00 +0.06 0 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 3.50 +0.09 0 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 3.00 0.00 0 0 86 0
28AUG26 15.00 C 2.56 2.56 2.56 2.50 +0.09 0 80 65 -60
28AUG26 15.50 C 1.97 1.97 1.97 2.00 +0.03 0 2 500 -2
28AUG26 16.00 C 0.00 0.00 0.00 1.50 +0.09 0 0 286 0
28AUG26 16.50 C 1.06 1.06 1.06 1.00 +0.09 0 50 215 -50
28AUG26 17.00 C 0.65 0.81 0.65 0.50 +0.06 0 1,442 3,220 -1,442
28AUG26 17.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 1,412 0
28AUG26 18.00 C 0.02 0.02 0.02 0.01 0.00 35 60 790 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.00 +0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.75 +0.08 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.50 -0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.25 +0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.00 +0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.75 +0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.50 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.01 0.00 108 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.51 0.00 99 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.01 +0.01 91 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.51 +0.02 83 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.01 +0.01 75 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.51 +0.01 67 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 4.01 +0.02 60 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 3.51 +0.01 53 0 544 0
29SEP26 14.50 C 0.00 0.00 0.00 3.01 +0.01 46 0 201 0
29SEP26 15.00 C 0.00 0.00 0.00 2.51 +0.08 39 0 65 0
29SEP26 15.50 C 2.01 2.01 2.01 2.01 +0.04 32 70 151 0
29SEP26 16.00 C 1.49 1.49 1.49 1.52 +0.08 30 30 60 0
29SEP26 16.50 C 0.00 0.00 0.00 1.07 +0.06 29 0 140 0
29SEP26 17.00 C 0.75 0.75 0.75 0.70 +0.04 29 21 342 0
29SEP26 17.50 C 0.47 0.48 0.46 0.43 0.00 28 515 700 +505
29SEP26 18.00 C 0.00 0.00 0.00 0.27 +0.01 29 0 198 0
29SEP26 18.50 C 0.19 0.19 0.17 0.17 +0.01 30 600 1,341 +600
29SEP26 19.00 C 0.17 0.17 0.13 0.10 +0.01 30 600 1,000 +570
29SEP26 19.50 C 0.13 0.13 0.13 0.05 0.00 29 100 130 +100
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 31 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 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 8.50 -0.01 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 8.25 +0.01 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.00 0.00 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.75 +0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.50 -0.01 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.01 0.00 86 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.51 0.00 79 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.01 +0.01 73 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.51 +0.01 66 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.01 +0.01 60 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.51 +0.01 54 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 4.01 +0.01 49 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 3.51 +0.01 43 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 3.01 +0.01 37 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 2.51 +0.08 32 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 2.01 +0.04 27 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 1.55 +0.05 28 0 159 0
29OCT26 16.50 C 0.00 0.00 0.00 1.12 +0.02 26 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.84 +0.02 27 0 225 0
29OCT26 17.50 C 0.63 0.63 0.63 0.64 0.00 28 65 411 +65
29OCT26 18.00 C 0.00 0.00 0.00 0.46 -0.01 28 0 201 0
29OCT26 18.50 C 0.00 0.00 0.00 0.32 -0.01 28 0 105 0
29OCT26 19.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 90 0
29OCT26 19.50 C 0.00 0.00 0.00 0.14 -0.02 27 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 -0.01 28 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 6.01 +0.01 62 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.51 +0.01 57 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.01 +0.01 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.51 +0.01 46 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.01 +0.01 41 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.51 +0.01 37 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.01 +0.01 32 0 45 0
27NOV26 15.00 C 0.00 0.00 0.00 2.51 +0.08 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 2.03 +0.06 26 0 60 0
27NOV26 16.00 C 0.00 0.00 0.00 1.61 +0.05 26 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 1.25 +0.05 26 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.98 +0.03 26 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 0.78 +0.02 27 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.59 0.00 27 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 0.00 27 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.22 -0.01 26 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.16 0.00 26 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 0.08 0.00 27 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 0.00 27 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 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 8.50 -0.01 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.25 +0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.00 0.00 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.75 +0.01 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.50 -0.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.01 0.00 65 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.51 0.00 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.01 +0.01 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.51 +0.01 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.01 +0.01 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 4.51 +0.01 40 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 4.01 +0.01 36 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 3.51 +0.01 32 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 3.01 +0.01 28 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 2.52 +0.07 26 0 264 0
30DEC26 15.50 C 0.00 0.00 0.00 2.08 +0.04 26 0 165 0
30DEC26 16.00 C 0.00 0.00 0.00 1.72 +0.03 26 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 1.41 +0.02 26 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 1.14 +0.01 26 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 0.94 +0.01 26 0 90 0
30DEC26 18.00 C 0.00 0.00 0.00 0.74 0.00 26 0 125 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 0.00 26 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 -0.01 26 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 0.00 26 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 26 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 8.50 -0.01 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 8.25 +0.01 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.00 0.00 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.75 +0.01 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.50 -0.01 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.01 0.00 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.51 0.00 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.01 +0.01 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.51 +0.01 37 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 5.01 +0.01 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.51 +0.01 30 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 4.01 +0.01 27 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 3.52 +0.02 25 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 3.09 +0.09 25 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.71 +0.06 25 0 5 0
30MAR27 15.50 C 0.00 0.00 0.00 2.36 +0.05 25 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.98 +0.04 24 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.70 +0.04 24 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 1.44 +0.03 24 0 280 0
30MAR27 17.50 C 0.00 0.00 0.00 1.22 +0.03 24 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.02 +0.02 24 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.85 +0.02 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 -0.01 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 0.00 25 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 8.50 -0.01 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 8.25 +0.01 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.00 0.00 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.75 +0.01 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.50 -0.01 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.01 0.00 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.51 0.00 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.01 +0.01 33 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 5.51 +0.01 30 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 5.01 +0.01 26 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 4.51 +0.01 24 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 4.06 +0.06 23 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 3.65 +0.15 23 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 3.26 +0.05 23 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 2.89 +0.04 23 0 120 0
29JUN27 15.50 C 0.00 0.00 0.00 2.48 +0.04 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 2.18 +0.03 22 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 1.90 +0.03 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.64 +0.02 22 0 60 0
29JUN27 17.50 C 0.00 0.00 0.00 1.42 +0.01 23 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.22 +0.01 23 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 1.04 +0.01 23 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.88 0.00 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.76 0.00 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.66 -0.01 24 0 50 0
29JUN27 21.00 C 0.00 0.00 0.00 0.46 -0.01 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 0.21 -0.01 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
TOTAL CALL 3,635 20,198 +286
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 535 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 515 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 495 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 475 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 456 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 420 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 320 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 289 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 259 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 229 0 1,898 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 201 0 1,950 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 173 0 650 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 146 0 310 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1,500 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,111 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 935 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 2,835 0
28AUG26 17.50 P 0.00 0.00 0.00 0.10 -0.07 27 0 1,879 0
28AUG26 18.00 P 0.00 0.00 0.00 0.50 -0.09 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.50 -0.09 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.00 -0.09 0 0 15 0
28AUG26 20.00 P 0.00 0.00 0.00 2.50 -0.09 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.54 -0.05 208 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.54 -0.05 249 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.54 -0.05 288 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.54 -0.10 323 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 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 83 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 -0.03 29 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.34 -0.04 29 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.55 -0.05 28 0 160 0
29SEP26 17.50 P 0.70 0.70 0.70 0.87 -0.02 30 5 20 +5
29SEP26 18.00 P 0.00 0.00 0.00 1.19 -0.07 29 0 22 0
29SEP26 18.50 P 0.00 0.00 0.00 1.58 -0.08 29 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 2.02 -0.08 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 2.48 -0.09 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.96 -0.15 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.99 -0.03 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.99 -0.05 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.99 -0.05 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.99 +0.03 64 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 30 0
29OCT26 15.50 P 0.16 0.16 0.16 0.19 -0.05 27 31 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.32 -0.06 27 0 150 0
29OCT26 16.50 P 0.41 0.41 0.41 0.49 -0.07 27 15 75 -15
29OCT26 17.00 P 0.62 0.62 0.62 0.70 -0.09 26 15 75 -15
29OCT26 17.50 P 0.00 0.00 0.00 0.98 -0.11 26 0 9 0
29OCT26 18.00 P 0.00 0.00 0.00 1.34 -0.12 28 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 1.74 -0.07 29 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 2.10 -0.10 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.53 -0.18 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.99 -0.17 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.03 +0.01 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.00 -0.05 40 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.99 -0.05 44 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.99 +0.01 49 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.17 -0.03 26 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.27 -0.04 26 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.41 -0.05 26 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.59 -0.06 26 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.81 -0.07 25 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 1.08 -0.10 25 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 1.43 -0.11 26 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 1.83 -0.04 28 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.16 -0.10 26 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 2.58 -0.18 26 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.02 -0.19 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.06 -0.05 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.01 -0.05 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.00 -0.04 39 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.99 -0.02 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.24 -0.04 25 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 -0.05 25 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.50 -0.06 25 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.69 -0.07 25 0 120 0
30DEC26 17.00 P 0.00 0.00 0.00 0.92 -0.07 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.22 -0.08 26 0 79 0
30DEC26 18.00 P 0.00 0.00 0.00 1.52 -0.09 26 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.87 -0.09 26 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.24 -0.10 26 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.65 -0.17 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.07 -0.18 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.09 -0.05 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.02 -0.04 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.00 -0.04 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.99 -0.03 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.41 -0.03 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.55 -0.03 25 0 45 0
30MAR27 16.00 P 0.00 0.00 0.00 0.72 -0.09 25 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.97 -0.06 25 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 1.21 -0.06 26 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 1.45 -0.06 25 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.75 -0.06 25 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.07 -0.14 25 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 2.42 -0.15 25 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 2.80 -0.17 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.30 -0.08 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.18 -0.09 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.13 -0.10 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.13 -0.08 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.11 -0.03 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 24 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.19 -0.02 23 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 -0.03 23 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.37 -0.03 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.49 -0.04 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.66 -0.02 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.85 -0.03 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.08 -0.05 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.32 -0.07 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.59 -0.08 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.89 -0.09 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.22 -0.09 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.58 -0.09 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.87 -0.18 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.36 -0.09 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.22 -0.09 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.15 -0.09 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.14 -0.09 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.14 -0.03 34 0 0 0
TOTAL PUT 66 27,874 -25
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$ 95.750
28AUG26 36.00 C 0.00 0.00 0.00 59.75 +4.84 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 58.75 +4.84 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 57.75 +4.84 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 56.75 +4.84 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 55.75 +4.84 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 54.75 +4.84 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 53.75 +4.84 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 52.75 +4.84 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 51.75 +4.84 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 50.75 +4.84 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 49.75 +4.84 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 48.75 +4.84 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 47.75 +4.84 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 46.75 +4.84 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 45.75 +4.84 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 43.25 +4.84 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 40.75 +4.84 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 38.25 +4.84 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 35.75 +4.84 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 33.26 +4.85 275 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 30.76 +4.85 251 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.26 +4.85 227 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 25.76 +4.85 204 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 23.26 +4.85 182 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.76 +4.85 161 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 18.26 +4.85 140 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.76 +4.85 120 0 40 0
28AUG26 82.50 C 0.00 0.00 0.00 13.26 +4.84 101 0 0 0
28AUG26 85.00 C 10.00 10.00 10.00 10.76 +4.82 81 2 40 -2
28AUG26 87.50 C 7.50 7.56 7.50 8.26 +4.76 63 2 109 -1
28AUG26 90.00 C 4.45 5.35 3.62 5.76 +4.08 44 67 969 -32
28AUG26 92.50 C 2.50 4.16 1.50 3.26 +2.64 26 351 2,185 -175
28AUG26 95.00 C 0.74 2.46 0.59 1.40 +1.25 48 507 1,892 -73
28AUG26 97.50 C 0.35 1.05 0.23 0.37 +0.34 50 1,622 1,214 +116
28AUG26 100.00 C 0.11 0.37 0.08 0.06 +0.05 51 1,055 3,440 -78
28AUG26 102.50 C 0.10 0.13 0.03 0.01 0.00 56 955 3,948 +829
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,834 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 4,829 0
28AUG26 110.00 C 0.01 0.01 0.01 0.01 0.00 104 1 3,642 -1
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 119 0 2,258 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 133 0 13,398 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1,308 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,324 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 173 0 867 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 186 0 826 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 198 0 582 0
28AUG26 130.00 C 0.02 0.02 0.02 0.01 0.00 210 1 926 -1
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 221 0 1,445 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 233 14 1,808 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 244 0 716 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 254 0 1,503 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 265 0 1,065 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 275 0 967 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 285 0 472 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 295 20 288 -20
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 305 0 146 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 314 0 135 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 324 0 121 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 333 0 335 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 342 0 199 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 350 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 359 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 367 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 376 0 112 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 384 0 345 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 392 0 1 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 400 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 407 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 415 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 423 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 25.79 +4.84 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 24.80 +4.85 69 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 23.80 +4.85 65 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 22.80 +4.85 61 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 21.80 +4.85 57 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 20.80 +4.84 53 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 19.80 +4.84 49 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 18.80 +4.84 43 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 17.80 +4.83 0 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 16.80 +4.82 0 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 15.81 +4.81 46 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 14.81 +4.79 43 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 13.82 +4.75 44 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 12.83 +4.70 43 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 11.85 +4.63 43 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 10.87 +4.52 42 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 9.92 +4.40 43 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 8.98 +4.39 43 0 6 0
04SEP26 88.00 C 0.00 0.00 0.00 8.06 +4.17 43 0 2 0
04SEP26 89.00 C 0.00 0.00 0.00 7.17 +3.91 43 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 6.33 +3.65 43 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 5.52 +3.34 43 0 5 0
04SEP26 92.00 C 4.85 4.85 4.60 4.63 +2.89 40 8 23 +2
04SEP26 93.00 C 0.00 0.00 0.00 3.97 +2.58 41 0 17 0
04SEP26 94.00 C 2.50 3.98 2.50 3.35 +2.28 41 78 51 -49
04SEP26 95.00 C 0.00 0.00 0.00 2.78 +1.92 41 0 94 0
04SEP26 96.00 C 1.51 3.06 1.51 2.29 +1.64 42 112 258 +99
04SEP26 97.00 C 1.38 2.38 1.12 1.86 +1.38 42 367 381 +328
04SEP26 98.00 C 1.00 1.84 0.97 1.50 +1.15 42 364 310 +283
04SEP26 99.00 C 1.00 1.67 0.73 1.21 +0.96 43 226 191 +191
04SEP26 100.00 C 0.80 1.45 0.55 0.96 +0.79 43 589 477 +407
04SEP26 101.00 C 0.72 1.17 0.50 0.75 +0.63 43 346 198 +198
04SEP26 102.00 C 0.53 1.00 0.53 0.57 +0.49 43 88 85 +85
04SEP26 103.00 C 0.28 0.79 0.28 0.43 +0.37 43 94 79 +34
04SEP26 104.00 C 0.24 0.69 0.23 0.31 +0.27 43 120 105 +90
04SEP26 105.00 C 0.46 0.52 0.31 0.23 +0.20 43 98 98 +98
04SEP26 106.00 C 0.00 0.00 0.00 0.16 +0.14 43 0 0 0
04SEP26 107.00 C 0.30 0.31 0.30 0.12 +0.11 43 30 60 +30
04SEP26 108.00 C 0.25 0.25 0.25 0.08 +0.07 43 15 15 +15
04SEP26 109.00 C 0.00 0.00 0.00 0.06 +0.05 44 0 0 0
04SEP26 110.00 C 0.20 0.20 0.20 0.04 +0.03 43 15 15 +15
04SEP26 111.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
04SEP26 113.00 C 0.12 0.12 0.12 0.01 0.00 43 10 10 +10
29SEP26 36.00 C 0.00 0.00 0.00 59.85 +4.85 104 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 58.85 +4.85 95 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 57.85 +4.85 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 56.85 +4.84 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 55.86 +4.85 93 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 54.86 +4.85 83 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 53.86 +4.85 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 52.86 +4.84 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 51.87 +4.85 82 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 50.87 +4.85 72 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 49.87 +4.84 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 48.87 +4.84 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 47.88 +4.85 72 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 46.88 +4.85 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 45.88 +4.84 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 43.39 +4.85 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.90 +4.85 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.40 +4.84 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.91 +4.85 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.42 +4.85 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.92 +4.84 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.43 +4.59 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.95 +4.44 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.68 +4.60 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.08 +4.44 43 0 0 0
29SEP26 77.50 C 18.40 18.40 18.40 18.80 +4.79 47 8 71 -8
29SEP26 80.00 C 15.60 15.60 15.60 16.25 +4.43 39 1 61 0
29SEP26 82.50 C 0.00 0.00 0.00 13.98 +4.24 39 0 90 0
29SEP26 85.00 C 12.20 12.20 11.50 11.77 +3.89 38 8 6,595 +3
29SEP26 87.50 C 0.00 0.00 0.00 9.74 +3.51 38 0 6,851 0
29SEP26 90.00 C 6.66 9.00 6.66 7.83 +2.97 37 133 3,386 -4
29SEP26 92.50 C 5.68 5.68 5.68 6.24 +2.47 37 16 1,572 0
29SEP26 95.00 C 4.59 5.77 4.23 4.98 +2.15 39 309 1,804 +108
29SEP26 97.50 C 3.35 4.91 3.15 3.90 +1.85 39 589 455 -157
29SEP26 100.00 C 2.60 3.92 2.45 3.00 +1.55 40 2,288 8,837 +928
29SEP26 102.50 C 2.25 3.00 1.99 2.22 +1.21 40 4,322 14,121 +2,107
29SEP26 105.00 C 1.60 2.45 1.55 1.61 +0.93 40 1,092 6,649 +266
29SEP26 107.50 C 1.12 1.87 1.12 1.14 +0.68 40 623 2,394 -95
29SEP26 110.00 C 0.89 1.51 0.89 0.79 +0.49 39 999 3,884 +70
29SEP26 112.50 C 1.00 1.15 1.00 0.54 +0.35 39 276 4,227 +14
29SEP26 115.00 C 0.84 0.91 0.61 0.36 +0.24 39 125 2,281 -10
29SEP26 117.50 C 0.64 0.71 0.64 0.24 +0.16 39 406 3,122 -390
29SEP26 120.00 C 0.37 0.58 0.37 0.16 +0.11 40 353 5,155 +49
29SEP26 122.50 C 0.00 0.00 0.00 0.10 +0.07 39 0 6,157 0
29SEP26 125.00 C 0.00 0.00 0.00 0.07 +0.05 40 0 8,726 0
29SEP26 127.50 C 0.00 0.00 0.00 0.04 +0.03 39 0 1,555 0
29SEP26 130.00 C 0.21 0.21 0.21 0.03 +0.02 40 40 8,405 0
29SEP26 132.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,796 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4,066 0
29SEP26 140.00 C 0.15 0.15 0.15 0.01 0.00 44 2 4,038 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,201 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,167 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,423 0
29SEP26 157.50 C 0.09 0.09 0.09 0.01 0.00 56 8 642 -8
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 511 0
29SEP26 170.00 C 0.03 0.03 0.03 0.01 0.00 63 1 405 +1
29SEP26 172.50 C 0.03 0.03 0.03 0.01 0.00 65 85 367 +85
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 69 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 74 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 78 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 82 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 86 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 88 0 777 0
29OCT26 36.00 C 0.00 0.00 0.00 59.93 +4.85 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 58.94 +4.85 72 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 57.94 +4.85 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 56.95 +4.85 68 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 55.95 +4.85 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 54.96 +4.85 64 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 53.96 +4.84 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 52.97 +4.85 60 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 51.97 +4.84 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 50.98 +4.85 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 49.98 +4.84 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 48.99 +4.85 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 47.99 +4.84 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 47.00 +4.85 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 46.00 +4.84 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 43.52 +4.85 48 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 41.03 +4.84 42 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 38.54 +4.83 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.06 +4.83 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.58 +4.37 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.26 +4.47 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.73 +4.37 43 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.40 +4.44 45 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.91 +4.25 41 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.61 +4.20 41 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.32 +4.30 40 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.13 +4.07 40 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.08 +3.83 40 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 13.16 +3.77 40 0 3,228 0
29OCT26 87.50 C 11.90 11.90 11.90 11.72 +3.79 42 3 457 0
29OCT26 90.00 C 9.00 9.25 9.00 9.56 +2.91 38 3 3,881 0
29OCT26 92.50 C 8.82 8.82 8.20 8.20 +2.64 39 31 194 +29
29OCT26 95.00 C 6.67 6.67 6.67 6.89 +2.27 39 115 424 +115
29OCT26 97.50 C 5.19 6.56 5.19 5.78 +1.97 40 121 3,961 0
29OCT26 100.00 C 4.10 5.50 4.10 4.84 +1.76 40 129 467 +97
29OCT26 102.50 C 3.65 4.86 3.65 4.03 +1.57 40 195 6,057 +15
29OCT26 105.00 C 3.91 3.91 3.33 3.27 +1.33 40 35 2,429 +12
29OCT26 107.50 C 2.44 3.40 2.44 2.63 +1.11 40 419 3,937 -97
29OCT26 110.00 C 2.36 2.78 2.36 2.10 +0.92 40 255 777 +133
29OCT26 112.50 C 1.98 1.98 1.98 1.66 +0.75 40 200 607 +185
29OCT26 115.00 C 2.15 2.15 1.67 1.31 +0.61 40 352 1,686 +332
29OCT26 117.50 C 1.03 1.73 1.03 1.02 +0.49 40 520 1,181 +516
29OCT26 120.00 C 1.46 1.46 1.46 0.79 +0.39 40 5 489 0
29OCT26 122.50 C 1.09 1.22 1.09 0.61 +0.31 40 4 246 0
29OCT26 125.00 C 1.09 1.12 1.09 0.47 +0.24 40 157 669 +130
29OCT26 127.50 C 0.00 0.00 0.00 0.36 +0.19 40 0 679 0
29OCT26 130.00 C 0.58 0.58 0.58 0.27 +0.14 40 4 832 0
29OCT26 132.50 C 0.56 0.56 0.56 0.20 +0.11 40 105 752 +105
29OCT26 135.00 C 0.64 0.64 0.64 0.15 +0.08 40 33 1,205 +12
29OCT26 137.50 C 0.00 0.00 0.00 0.11 +0.06 40 0 499 0
29OCT26 140.00 C 0.47 0.47 0.47 0.09 +0.05 40 17 429 +5
29OCT26 142.50 C 0.00 0.00 0.00 0.07 +0.04 40 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.05 +0.03 40 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 60.01 +4.84 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 59.02 +4.84 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 58.03 +4.85 50 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 57.04 +4.85 56 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 56.04 +4.84 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 55.05 +4.84 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 54.06 +4.85 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 53.07 +4.85 51 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 52.07 +4.84 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 51.08 +4.84 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 50.09 +4.85 44 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 49.10 +4.85 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 48.11 +4.85 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 47.11 +4.84 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 46.12 +4.84 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 43.65 +4.84 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 41.18 +4.82 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 38.72 +4.80 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 36.27 +4.77 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 33.85 +4.64 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 31.45 +4.66 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 29.10 +4.18 43 0 0 0
27NOV26 70.00 C 27.58 27.58 27.58 27.60 +4.95 54 100 15 -100
27NOV26 72.50 C 0.00 0.00 0.00 24.67 +4.18 44 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.43 +4.04 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.31 +3.90 42 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.33 +3.86 42 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 16.48 +3.92 43 0 566 0
27NOV26 85.00 C 0.00 0.00 0.00 14.72 +3.68 43 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 12.88 +3.18 41 0 3,011 0
27NOV26 90.00 C 10.18 10.18 10.18 11.38 +2.90 41 15 1,807 0
27NOV26 92.50 C 10.03 10.03 10.03 9.99 +2.59 41 15 15 +15
27NOV26 95.00 C 9.44 9.44 8.84 8.86 +2.42 42 30 196 +15
27NOV26 97.50 C 0.00 0.00 0.00 7.72 +2.11 42 0 103 0
27NOV26 100.00 C 6.50 7.34 6.06 6.79 +1.96 43 30 1,824 0
27NOV26 102.50 C 6.28 6.28 6.28 5.95 +1.85 43 15 1,476 0
27NOV26 105.00 C 5.69 5.69 5.69 5.17 +1.70 43 5 1,870 +5
27NOV26 107.50 C 4.90 4.90 4.90 4.43 +1.50 43 11 435 0
27NOV26 110.00 C 4.44 4.44 4.44 3.78 +1.32 43 60 3,188 -60
27NOV26 112.50 C 3.17 3.17 3.17 3.21 +1.16 43 65 525 +65
27NOV26 115.00 C 0.00 0.00 0.00 2.72 +1.01 43 0 231 0
27NOV26 117.50 C 0.00 0.00 0.00 2.30 +0.88 43 0 244 0
27NOV26 120.00 C 2.75 2.75 2.40 1.94 +0.76 43 13 477 +10
27NOV26 122.50 C 0.00 0.00 0.00 1.62 +0.65 43 0 115 0
27NOV26 125.00 C 0.00 0.00 0.00 1.36 +0.56 43 0 133 0
27NOV26 127.50 C 0.00 0.00 0.00 1.13 +0.47 43 0 83 0
27NOV26 130.00 C 1.80 1.80 1.80 0.94 +0.40 43 75 553 +75
27NOV26 132.50 C 0.00 0.00 0.00 0.78 +0.34 43 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.65 +0.29 43 0 4 0
27NOV26 137.50 C 0.00 0.00 0.00 0.54 +0.25 43 0 2 0
27NOV26 140.00 C 0.87 0.87 0.87 0.44 +0.20 43 65 71 +9
27NOV26 142.50 C 0.95 0.95 0.95 0.36 +0.17 43 30 31 +30
27NOV26 145.00 C 0.00 0.00 0.00 0.30 +0.14 43 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.24 +0.11 43 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.20 +0.10 43 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.16 +0.08 43 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.13 +0.06 43 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.11 +0.05 43 0 3 0
27NOV26 160.00 C 0.43 0.43 0.43 0.09 +0.04 43 65 465 +65
27NOV26 162.50 C 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.06 +0.03 43 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 60.11 +4.85 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 59.12 +4.85 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 58.13 +4.85 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 57.14 +4.85 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 56.15 +4.85 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 55.16 +4.84 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 54.17 +4.84 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 53.18 +4.84 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 52.19 +4.84 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 51.21 +4.84 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 50.22 +4.84 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 49.23 +4.84 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 48.25 +4.84 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 47.26 +4.83 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 46.28 +4.83 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.82 +4.81 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.39 +4.79 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.97 +4.76 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.58 +4.71 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.22 +4.65 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.91 +4.58 43 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 29.66 +4.49 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.60 +4.53 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.34 +4.18 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.30 +4.43 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.03 +4.02 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.15 +3.87 41 0 344 0
30DEC26 82.50 C 0.00 0.00 0.00 17.34 +3.65 41 0 10 0
30DEC26 85.00 C 0.00 0.00 0.00 15.65 +3.37 41 0 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 14.10 +3.15 41 0 1,146 0
30DEC26 90.00 C 0.00 0.00 0.00 12.70 +2.95 41 0 1,540 0
30DEC26 92.50 C 0.00 0.00 0.00 11.40 +2.76 42 0 165 0
30DEC26 95.00 C 10.88 10.88 10.88 10.21 +2.53 42 30 1,090 +10
30DEC26 97.50 C 9.96 9.96 9.58 9.42 +2.40 43 43 534 +43
30DEC26 100.00 C 8.60 8.60 8.50 8.61 +2.50 44 3 1,348 +1
30DEC26 102.50 C 7.40 7.40 7.40 7.40 +1.94 43 1 718 0
30DEC26 105.00 C 0.00 0.00 0.00 6.71 +1.89 44 0 558 0
30DEC26 107.50 C 0.00 0.00 0.00 5.85 +1.65 43 0 1,887 0
30DEC26 110.00 C 5.75 5.75 5.28 5.27 +1.62 44 61 16,830 +60
30DEC26 112.50 C 4.75 4.75 4.75 4.63 +1.46 44 5 1,782 +5
30DEC26 115.00 C 3.80 4.50 3.80 4.06 +1.31 44 21 5,225 -5
30DEC26 117.50 C 4.08 4.08 4.08 3.56 +1.19 44 70 6,375 0
30DEC26 120.00 C 3.90 3.90 3.89 3.11 +1.06 44 302 2,559 +300
30DEC26 122.50 C 3.00 3.42 3.00 2.71 +1.00 44 112 960 +32
30DEC26 125.00 C 0.00 0.00 0.00 2.36 +0.89 44 0 4,974 0
30DEC26 127.50 C 2.70 2.70 2.70 1.99 +0.73 43 70 929 +39
30DEC26 130.00 C 0.00 0.00 0.00 1.73 +0.65 43 0 3,990 0
30DEC26 132.50 C 0.00 0.00 0.00 1.50 +0.57 43 0 1,011 0
30DEC26 135.00 C 2.07 2.07 1.95 1.30 +0.51 43 33 4,557 +27
30DEC26 137.50 C 2.03 2.03 1.75 1.12 +0.44 43 105 988 +105
30DEC26 140.00 C 1.85 1.85 1.85 0.97 +0.39 43 30 1,904 +30
30DEC26 142.50 C 1.76 1.76 1.71 0.83 +0.34 43 90 1,579 -30
30DEC26 145.00 C 0.00 0.00 0.00 0.72 +0.30 43 0 950 0
30DEC26 147.50 C 1.33 1.33 1.33 0.62 +0.26 43 250 1,201 +117
30DEC26 150.00 C 1.23 1.29 1.23 0.53 +0.23 43 95 1,252 -26
30DEC26 152.50 C 0.00 0.00 0.00 0.46 +0.20 43 0 745 0
30DEC26 155.00 C 1.07 1.07 1.02 0.39 +0.17 43 430 1,199 +395
30DEC26 157.50 C 0.00 0.00 0.00 0.34 +0.16 43 0 190 0
30DEC26 160.00 C 0.98 0.98 0.98 0.29 +0.13 43 11 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.25 +0.11 43 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.21 +0.09 43 0 757 0
30DEC26 167.50 C 0.00 0.00 0.00 0.19 +0.09 43 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.16 +0.08 43 0 1,536 0
30DEC26 172.50 C 0.00 0.00 0.00 0.13 +0.06 43 0 184 0
30DEC26 175.00 C 0.68 0.68 0.68 0.11 +0.05 43 30 185 +17
30DEC26 177.50 C 0.00 0.00 0.00 0.10 +0.05 43 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.08 +0.04 43 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.07 +0.04 43 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.06 +0.04 43 0 1,302 0
30DEC26 187.50 C 0.00 0.00 0.00 0.05 +0.04 43 0 197 0
30DEC26 190.00 C 0.38 0.39 0.38 0.04 +0.03 43 30 279 +15
30DEC26 192.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 32 0
30DEC26 195.00 C 0.34 0.34 0.34 0.02 +0.01 41 15 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30DEC26 200.00 C 0.30 0.30 0.26 0.01 0.00 40 59 808 +4
30MAR27 36.00 C 0.00 0.00 0.00 60.37 +4.84 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 59.39 +4.84 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 58.41 +4.83 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 57.44 +4.84 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 56.46 +4.83 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 55.48 +4.82 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 54.51 +4.82 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 53.53 +4.81 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 52.56 +4.81 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 51.59 +4.80 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 50.63 +4.79 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 49.67 +4.79 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 48.71 +4.78 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 47.75 +4.76 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 46.80 +4.75 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 44.44 +4.71 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.11 +4.66 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.82 +4.59 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.58 +4.52 43 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 35.40 +4.44 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.27 +4.34 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.21 +4.23 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.22 +4.12 43 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 27.30 +3.99 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.46 +3.86 43 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 23.71 +4.12 43 0 85 0
30MAR27 80.00 C 20.00 20.00 20.00 22.03 +4.01 43 24 114 0
30MAR27 82.50 C 0.00 0.00 0.00 20.04 +3.53 41 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 18.53 +3.34 41 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 17.12 +3.16 41 0 624 0
30MAR27 90.00 C 0.00 0.00 0.00 15.82 +3.01 42 0 633 0
30MAR27 92.50 C 0.00 0.00 0.00 14.53 +2.74 42 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 13.41 +2.55 42 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 12.37 +2.37 42 0 45 0
30MAR27 100.00 C 11.65 11.65 11.50 11.49 +2.28 43 3 125 +1
30MAR27 102.50 C 0.00 0.00 0.00 10.86 +2.37 44 0 270 0
30MAR27 105.00 C 9.50 10.20 9.50 9.81 +1.98 43 664 5,279 -494
30MAR27 107.50 C 0.00 0.00 0.00 9.05 +1.84 43 0 320 0
30MAR27 110.00 C 7.75 7.75 7.75 8.40 +1.85 44 3 6,183 -3
30MAR27 112.50 C 0.00 0.00 0.00 7.71 +1.75 44 0 1,476 0
30MAR27 115.00 C 0.00 0.00 0.00 7.04 +1.63 44 0 6,851 0
30MAR27 117.50 C 0.00 0.00 0.00 6.42 +1.51 44 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 5.86 +1.41 44 0 2,752 0
30MAR27 122.50 C 0.00 0.00 0.00 5.34 +1.31 44 0 346 0
30MAR27 125.00 C 0.00 0.00 0.00 4.86 +1.31 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 4.42 +1.21 43 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 4.03 +1.04 43 0 82 0
30MAR27 132.50 C 0.00 0.00 0.00 3.55 +0.92 43 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 3.23 +0.86 43 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 2.93 +0.78 43 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 2.66 +0.72 43 0 330 0
30MAR27 142.50 C 0.00 0.00 0.00 2.49 +0.69 43 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 2.19 +0.61 43 0 133 0
30MAR27 147.50 C 0.00 0.00 0.00 1.99 +0.56 43 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 1.80 +0.51 43 0 399 0
30MAR27 152.50 C 0.00 0.00 0.00 1.64 +0.48 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 1.48 +0.43 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 1.34 +0.39 43 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 1.22 +0.37 43 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 1.10 +0.33 43 0 322 0
30MAR27 165.00 C 1.93 1.93 1.73 1.00 +0.31 43 9 266 +3
30MAR27 167.50 C 0.00 0.00 0.00 0.90 +0.27 43 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.82 +0.26 43 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.74 +0.23 43 0 240 0
30MAR27 175.00 C 0.00 0.00 0.00 0.67 +0.21 43 0 101 0
30MAR27 177.50 C 0.00 0.00 0.00 0.61 +0.20 43 0 295 0
30MAR27 180.00 C 1.20 1.20 1.20 0.55 +0.18 43 15 562 +15
30MAR27 182.50 C 0.00 0.00 0.00 0.50 +0.16 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.45 +0.15 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.41 +0.14 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 60.67 +4.83 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 59.70 +4.82 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 58.74 +4.81 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 57.78 +4.81 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 56.82 +4.80 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 55.87 +4.79 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 54.92 +4.79 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 53.97 +4.77 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 53.03 +4.77 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 52.09 +4.75 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 51.16 +4.74 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 50.23 +4.73 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 49.30 +4.71 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 48.38 +4.69 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 47.47 +4.67 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 45.22 +4.62 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 43.02 +4.56 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 40.86 +4.49 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.76 +4.41 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 36.72 +4.33 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.75 +4.24 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 32.84 +4.14 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.99 +4.03 43 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 29.22 +3.92 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.52 +3.80 43 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 25.90 +3.69 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.34 +3.56 43 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 22.86 +3.43 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 21.45 +3.69 43 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 20.11 +3.59 43 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.55 +3.10 42 0 6 0
29JUN27 92.50 C 0.00 0.00 0.00 17.28 +2.82 42 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.28 +2.75 42 0 2,003 0
29JUN27 97.50 C 0.00 0.00 0.00 15.27 +2.61 43 0 20 0
29JUN27 100.00 C 0.00 0.00 0.00 14.33 +2.47 43 0 504 0
29JUN27 102.50 C 0.00 0.00 0.00 13.38 +2.27 43 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 12.85 +2.44 44 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 11.82 +2.06 43 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 11.10 +1.99 44 0 31 0
29JUN27 112.50 C 0.00 0.00 0.00 10.44 +1.99 44 0 0 0
29JUN27 115.00 C 10.20 10.20 10.20 9.79 +1.95 44 15 15 +15
29JUN27 117.50 C 9.61 9.61 9.61 9.12 +1.84 44 15 15 +15
29JUN27 120.00 C 0.00 0.00 0.00 8.50 +1.75 44 0 1,316 0
29JUN27 122.50 C 0.00 0.00 0.00 7.91 +1.65 44 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 7.36 +1.73 44 0 16 0
29JUN27 127.50 C 0.00 0.00 0.00 6.65 +1.43 43 0 0 0
29JUN27 130.00 C 6.50 7.00 6.50 6.38 +1.54 44 5 15 +5
29JUN27 132.50 C 0.00 0.00 0.00 5.76 +1.28 43 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 5.36 +1.21 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 4.98 +1.14 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 4.63 +1.07 43 0 22 0
29JUN27 142.50 C 5.13 5.13 5.13 4.31 +1.01 43 3 27 +3
29JUN27 145.00 C 0.00 0.00 0.00 4.00 +0.95 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 3.72 +0.89 43 0 24 0
29JUN27 150.00 C 4.50 4.50 4.50 3.46 +0.84 43 11 100 +11
29JUN27 152.50 C 0.00 0.00 0.00 3.22 +0.79 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 2.99 +0.74 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 2.78 +0.70 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 2.58 +0.65 43 0 198 0
29JUN27 162.50 C 0.00 0.00 0.00 2.40 +0.61 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 2.23 +0.58 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 2.07 +0.54 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.93 +0.51 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.79 +0.48 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 1.67 +0.45 43 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 1.55 +0.42 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.44 +0.39 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 1.34 +0.37 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 1.24 +0.34 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 1.16 +0.33 43 0 0 0
TOTAL CALL 24,801 374,461 +7,785
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 643 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 626 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 609 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 593 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 577 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 562 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 547 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 532 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 518 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 504 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 490 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 476 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 463 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 438 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 407 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 322 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 295 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 270 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 245 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 222 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 199 0 202 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 177 0 191 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 156 0 241 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 134 0 278 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 113 0 603 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 -0.02 93 0 947 0
28AUG26 87.50 P 0.05 0.05 0.02 0.01 -0.19 72 210 2,347 -110
28AUG26 90.00 P 0.18 0.18 0.03 0.01 -0.84 52 161 1,997 -152
28AUG26 92.50 P 0.42 0.72 0.14 0.11 -2.15 50 376 3,735 +73
28AUG26 95.00 P 1.87 1.87 0.41 0.67 -3.69 50 1,585 1,823 -646
28AUG26 97.50 P 4.00 4.00 1.61 2.17 -4.55 53 79 3,679 0
28AUG26 100.00 P 4.00 4.45 3.32 4.42 -4.68 66 611 3,874 -431
28AUG26 102.50 P 0.00 0.00 0.00 6.75 -4.85 0 0 2,480 0
28AUG26 105.00 P 8.50 9.80 8.00 9.47 -4.63 124 470 1,096 -280
28AUG26 107.50 P 11.08 12.20 10.55 11.85 -4.75 125 522 294 -520
28AUG26 110.00 P 15.00 15.00 13.21 14.29 -4.81 126 74 1,290 -72
28AUG26 112.50 P 15.90 15.90 15.90 16.75 -4.85 0 1 1,399 0
28AUG26 115.00 P 0.00 0.00 0.00 19.25 -4.85 0 0 73 0
28AUG26 117.50 P 0.00 0.00 0.00 21.75 -4.85 0 0 30 0
28AUG26 120.00 P 0.00 0.00 0.00 24.25 -4.85 0 0 208 0
28AUG26 122.50 P 0.00 0.00 0.00 26.75 -4.85 0 10 216 0
28AUG26 125.00 P 0.00 0.00 0.00 29.25 -4.85 0 0 320 0
28AUG26 127.50 P 32.25 32.25 32.25 31.75 -4.85 0 1 741 0
28AUG26 130.00 P 0.00 0.00 0.00 34.25 -4.85 0 0 1,200 0
28AUG26 132.50 P 0.00 0.00 0.00 36.84 -4.80 289 0 2,434 0
28AUG26 135.00 P 0.00 0.00 0.00 39.25 -4.85 0 0 978 0
28AUG26 137.50 P 0.00 0.00 0.00 41.75 -4.85 0 0 844 0
28AUG26 140.00 P 45.00 45.00 45.00 44.25 -4.85 0 2 1,131 0
28AUG26 142.50 P 0.00 0.00 0.00 46.75 -4.85 0 0 53 0
28AUG26 145.00 P 0.00 0.00 0.00 49.25 -4.85 0 0 30 0
28AUG26 147.50 P 0.00 0.00 0.00 51.75 -4.85 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 54.25 -4.85 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 56.75 -4.85 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 59.25 -4.85 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 61.75 -4.85 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 64.25 -4.85 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 66.75 -4.85 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 69.25 -4.85 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 71.75 -4.85 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 74.25 -4.85 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 76.75 -4.85 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 79.25 -4.85 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 81.75 -4.85 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 84.25 -4.85 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 86.75 -4.85 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 89.25 -4.85 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 91.75 -4.85 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 67 0
04SEP26 79.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 0.01 -0.06 44 0 15 0
04SEP26 82.00 P 0.00 0.00 0.00 0.02 -0.09 45 0 1 0
04SEP26 83.00 P 0.00 0.00 0.00 0.03 -0.15 44 0 26 0
04SEP26 84.00 P 0.00 0.00 0.00 0.05 -0.22 44 0 14 0
04SEP26 85.00 P 0.00 0.00 0.00 0.07 -0.33 43 0 55 0
04SEP26 86.00 P 0.25 0.25 0.25 0.12 -0.45 44 10 20 -3
04SEP26 87.00 P 0.00 0.00 0.00 0.18 -0.58 43 0 5 0
04SEP26 88.00 P 0.37 0.37 0.37 0.26 -0.80 43 4 14 +4
04SEP26 89.00 P 0.35 0.35 0.35 0.38 -1.01 43 24 32 +24
04SEP26 90.00 P 0.74 0.89 0.50 0.50 -1.34 42 135 13 -23
04SEP26 91.00 P 1.18 1.18 0.68 0.71 -1.64 43 23 18 +17
04SEP26 92.00 P 1.30 1.30 0.89 0.94 -1.98 42 93 90 +90
04SEP26 93.00 P 1.33 1.33 1.02 1.25 -2.31 42 153 151 +151
04SEP26 94.00 P 1.87 1.87 1.35 1.59 -2.67 42 632 624 +624
04SEP26 95.00 P 2.32 2.32 1.65 2.12 -2.91 44 49 33 +33
04SEP26 96.00 P 2.34 2.34 2.09 2.63 -3.04 44 9 5 +5
04SEP26 97.00 P 0.00 0.00 0.00 3.20 -3.31 45 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 3.84 -3.54 45 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 4.54 -3.75 45 0 0 0
04SEP26 100.00 P 4.91 4.91 4.91 5.30 -3.92 46 1 1 +1
04SEP26 101.00 P 0.00 0.00 0.00 5.92 -4.25 43 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 6.75 -4.39 43 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 7.61 -4.51 43 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 8.51 -4.60 43 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 9.47 -4.63 45 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 10.36 -4.74 43 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 11.32 -4.78 43 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 12.29 -4.81 42 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 13.27 -4.83 42 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 14.29 -4.81 48 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 15.25 -4.85 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 16.25 -4.85 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 17.25 -4.85 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 64 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 794 0
29SEP26 72.50 P 0.13 0.13 0.13 0.04 -0.06 41 7 411 -7
29SEP26 75.00 P 0.00 0.00 0.00 0.07 -0.14 39 0 3,693 0
29SEP26 77.50 P 0.33 0.33 0.22 0.15 -0.26 39 24 1,620 +16
29SEP26 80.00 P 0.38 0.38 0.38 0.29 -0.43 39 15 4,563 -15
29SEP26 82.50 P 0.81 0.81 0.58 0.53 -0.64 40 125 853 +6
29SEP26 85.00 P 1.18 1.23 0.86 0.88 -0.87 40 147 1,423 -33
29SEP26 87.50 P 1.73 1.93 1.29 1.35 -1.33 39 259 12,781 -7
29SEP26 90.00 P 2.62 2.80 1.90 2.05 -1.73 39 568 6,938 -245
29SEP26 92.50 P 3.80 3.80 2.75 2.89 -2.34 39 1,611 13,278 +143
29SEP26 95.00 P 5.25 5.25 3.83 4.13 -2.68 40 541 2,258 -27
29SEP26 97.50 P 6.80 6.95 5.22 5.48 -3.13 40 125 7,979 +74
29SEP26 100.00 P 8.24 8.50 6.53 7.14 -3.45 41 169 11,705 +69
29SEP26 102.50 P 10.48 10.48 8.80 8.93 -3.77 42 6 8,402 0
29SEP26 105.00 P 12.34 12.34 10.60 10.58 -3.55 39 12 8,591 0
29SEP26 107.50 P 13.20 13.20 13.20 12.64 -4.59 39 10 4,266 0
29SEP26 110.00 P 16.07 16.07 14.25 14.81 -4.75 39 300 10,692 +270
29SEP26 112.50 P 0.00 0.00 0.00 17.46 -4.46 46 0 4,652 0
29SEP26 115.00 P 0.00 0.00 0.00 19.80 -4.52 47 0 3,894 0
29SEP26 117.50 P 0.00 0.00 0.00 22.49 -4.28 55 0 6,311 0
29SEP26 120.00 P 25.40 25.40 24.60 24.55 -4.55 49 71 4,975 -54
29SEP26 122.50 P 0.00 0.00 0.00 26.75 -4.85 0 10 904 0
29SEP26 125.00 P 0.00 0.00 0.00 29.25 -4.85 0 0 9,924 0
29SEP26 127.50 P 0.00 0.00 0.00 31.75 -4.85 0 0 76 0
29SEP26 130.00 P 34.90 34.90 34.90 34.25 -4.85 0 2 1,595 +2
29SEP26 132.50 P 0.00 0.00 0.00 36.84 -4.80 57 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 39.25 -4.85 0 0 303 0
29SEP26 137.50 P 0.00 0.00 0.00 41.75 -4.85 0 0 288 0
29SEP26 140.00 P 0.00 0.00 0.00 44.25 -4.85 0 0 2,600 0
29SEP26 142.50 P 0.00 0.00 0.00 46.75 -4.85 0 0 19 0
29SEP26 145.00 P 48.65 48.65 48.55 49.25 -4.85 0 2 2 +2
29SEP26 147.50 P 0.00 0.00 0.00 51.75 -4.85 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 54.25 -4.85 0 0 60 0
29SEP26 152.50 P 0.00 0.00 0.00 56.75 -4.85 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.25 -4.85 0 0 840 0
29SEP26 157.50 P 0.00 0.00 0.00 61.75 -4.85 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 64.25 -4.85 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 66.75 -4.85 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 69.25 -4.85 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 71.75 -4.85 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 74.25 -4.85 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 76.75 -4.85 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 79.25 -4.85 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 81.75 -4.85 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 84.25 -4.85 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 86.75 -4.85 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 89.25 -4.85 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 91.75 -4.85 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 94.25 -4.85 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 96.75 -4.85 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 99.25 -4.85 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 101.75 -4.85 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 104.25 -4.85 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 109.25 -4.85 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 114.25 -4.85 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 119.25 -4.85 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 124.25 -4.85 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 -0.04 40 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 -0.06 41 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 0.08 -0.11 40 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.15 -0.19 40 0 30 0
29OCT26 72.50 P 0.00 0.00 0.00 0.26 -0.29 40 0 147 0
29OCT26 75.00 P 0.00 0.00 0.00 0.43 -0.42 40 0 444 0
29OCT26 77.50 P 0.95 0.95 0.73 0.67 -0.53 40 69 723 +61
29OCT26 80.00 P 1.20 1.20 1.06 1.02 -0.69 40 125 1,623 +50
29OCT26 82.50 P 1.68 1.68 1.44 1.44 -0.92 40 35 1,430 +13
29OCT26 85.00 P 2.00 2.00 2.00 1.98 -1.18 39 28 445 +28
29OCT26 87.50 P 2.90 2.90 2.67 2.66 -1.48 39 73 18,510 -73
29OCT26 90.00 P 4.17 4.31 3.96 3.53 -1.80 39 107 1,176 +75
29OCT26 92.50 P 4.73 4.73 4.73 4.58 -2.23 40 1 14,269 +1
29OCT26 95.00 P 6.95 6.95 5.90 5.82 -2.58 40 36 1,311 0
29OCT26 97.50 P 0.00 0.00 0.00 7.20 -2.68 40 0 2,326 0
29OCT26 100.00 P 8.31 8.31 8.31 8.80 -2.86 41 20 6,624 +20
29OCT26 102.50 P 0.00 0.00 0.00 10.20 -3.37 40 0 4,683 0
29OCT26 105.00 P 14.30 14.30 14.30 11.98 -4.06 40 5 2,948 -5
29OCT26 107.50 P 0.00 0.00 0.00 13.87 -3.79 40 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 15.86 -4.14 40 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 18.27 -3.95 43 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 20.42 -4.35 43 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 22.66 -4.14 43 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 24.92 -4.23 43 0 100 0
29OCT26 122.50 P 27.60 27.60 27.60 27.22 -4.43 43 10 25 +10
29OCT26 125.00 P 0.00 0.00 0.00 29.65 -4.46 45 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 32.07 -4.53 46 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 34.45 -4.65 46 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 36.90 -4.74 46 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 39.35 -4.75 47 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 41.75 -4.85 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 44.25 -4.85 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 46.75 -4.85 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 49.25 -4.85 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 51.75 -4.85 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 54.25 -4.85 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 56.75 -4.85 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 59.25 -4.85 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 61.75 -4.85 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 64.25 -4.85 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 66.75 -4.85 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 69.25 -4.85 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 71.75 -4.85 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 74.25 -4.85 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 76.75 -4.85 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 79.25 -4.85 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 81.75 -4.85 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 84.25 -4.85 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 86.75 -4.85 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 89.25 -4.85 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 91.75 -4.85 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 1 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 -0.04 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.08 -0.08 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.14 -0.12 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.23 -0.18 43 0 0 0
27NOV26 67.50 P 0.55 0.55 0.55 0.36 -0.26 43 15 70 0
27NOV26 70.00 P 0.00 0.00 0.00 0.55 -0.36 43 0 361 0
27NOV26 72.50 P 0.99 0.99 0.88 0.81 -0.47 43 45 122 -27
27NOV26 75.00 P 1.26 1.26 1.18 1.14 -0.54 43 18 79 0
27NOV26 77.50 P 1.84 1.84 1.53 1.53 -0.71 43 86 481 +65
27NOV26 80.00 P 1.93 1.93 1.93 1.99 -0.91 42 11 129 0
27NOV26 82.50 P 0.00 0.00 0.00 2.58 -1.13 42 0 108 0
27NOV26 85.00 P 3.14 3.14 3.14 3.28 -1.36 42 2 772 -2
27NOV26 87.50 P 3.93 3.99 3.93 4.14 -1.64 42 20 3,717 +20
27NOV26 90.00 P 0.00 0.00 0.00 5.12 -1.93 42 0 3,795 0
27NOV26 92.50 P 0.00 0.00 0.00 6.28 -2.18 42 0 5,029 0
27NOV26 95.00 P 7.38 7.65 7.38 7.54 -2.46 43 254 490 +189
27NOV26 97.50 P 9.09 9.10 9.09 8.95 -2.66 43 252 684 +212
27NOV26 100.00 P 10.66 10.67 10.45 10.45 -2.71 43 254 3,641 +4
27NOV26 102.50 P 0.00 0.00 0.00 12.20 -2.75 44 0 2,196 0
27NOV26 105.00 P 0.00 0.00 0.00 13.93 -2.94 44 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 15.40 -3.48 43 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 17.60 -3.43 45 0 135 0
27NOV26 112.50 P 0.00 0.00 0.00 19.60 -3.47 45 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 21.65 -3.59 45 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 23.76 -3.69 45 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 25.92 -3.92 46 0 10 0
27NOV26 122.50 P 0.00 0.00 0.00 28.11 -4.01 46 0 80 0
27NOV26 125.00 P 0.00 0.00 0.00 30.35 -4.08 46 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 32.77 -4.00 48 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 35.11 -4.02 48 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 37.39 -4.26 48 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 39.69 -4.43 47 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 42.06 -4.54 47 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 44.44 -4.66 47 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 46.77 -4.83 43 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 49.25 -4.85 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 51.75 -4.85 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 54.25 -4.85 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 56.75 -4.85 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 59.25 -4.85 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 61.75 -4.85 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 64.25 -4.85 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 66.75 -4.85 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 69.25 -4.85 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 71.75 -4.85 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 74.25 -4.85 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 76.75 -4.85 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 79.25 -4.85 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 81.75 -4.85 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 84.25 -4.85 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 86.75 -4.85 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 89.25 -4.85 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 91.75 -4.85 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.06 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 -0.10 43 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.23 -0.14 43 0 194 0
30DEC26 62.50 P 0.00 0.00 0.00 0.35 -0.21 43 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.54 -0.27 44 0 120 0
30DEC26 67.50 P 0.00 0.00 0.00 0.76 -0.36 44 0 455 0
30DEC26 70.00 P 0.00 0.00 0.00 1.05 -0.47 44 0 288 0
30DEC26 72.50 P 0.00 0.00 0.00 1.43 -0.57 44 0 790 0
30DEC26 75.00 P 0.00 0.00 0.00 1.86 -0.68 44 0 535 0
30DEC26 77.50 P 2.20 2.20 2.20 2.33 -0.87 43 8 913 +8
30DEC26 80.00 P 0.00 0.00 0.00 2.97 -1.02 43 0 4,038 0
30DEC26 82.50 P 3.55 3.55 3.45 3.60 -1.32 43 61 835 0
30DEC26 85.00 P 4.30 4.30 4.30 4.50 -1.27 43 5 10,568 -5
30DEC26 87.50 P 6.00 6.00 5.40 5.38 -1.80 43 47 7,867 +30
30DEC26 90.00 P 6.34 6.34 6.34 6.45 -1.96 43 60 5,469 0
30DEC26 92.50 P 7.60 7.71 7.60 7.71 -2.25 43 75 4,790 -6
30DEC26 95.00 P 9.50 9.50 9.50 9.02 -2.43 44 3 3,621 -3
30DEC26 97.50 P 9.99 10.62 9.99 10.24 -2.78 43 56 2,977 +56
30DEC26 100.00 P 0.00 0.00 0.00 11.76 -2.64 43 0 8,297 0
30DEC26 102.50 P 0.00 0.00 0.00 13.57 -2.65 44 0 1,721 0
30DEC26 105.00 P 14.83 14.83 14.83 15.23 -2.95 45 1 1,718 +1
30DEC26 107.50 P 0.00 0.00 0.00 17.05 -3.09 45 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 18.94 -3.15 45 0 20,037 0
30DEC26 112.50 P 20.43 20.43 20.43 20.95 -3.41 46 1 2,511 -1
30DEC26 115.00 P 0.00 0.00 0.00 22.96 -3.59 47 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 25.02 -3.90 47 0 1,777 0
30DEC26 120.00 P 0.00 0.00 0.00 27.04 -3.84 47 0 5,510 0
30DEC26 122.50 P 0.00 0.00 0.00 29.26 -3.33 48 0 2,185 0
30DEC26 125.00 P 0.00 0.00 0.00 31.35 -3.73 48 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 33.78 -3.75 49 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 36.03 -3.76 50 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 38.26 -4.05 50 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 39.80 -4.84 43 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 42.15 -4.55 43 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 45.21 -4.42 51 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 46.94 -4.68 43 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 49.95 -4.37 52 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 51.82 -4.78 43 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 54.28 -4.82 43 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 56.75 -4.85 0 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 59.25 -4.85 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 62.05 -4.55 54 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 64.25 -4.85 0 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 66.75 -4.85 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 69.25 -4.85 0 0 6 0
30DEC26 167.50 P 0.00 0.00 0.00 71.75 -4.85 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 74.25 -4.85 0 0 230 0
30DEC26 172.50 P 0.00 0.00 0.00 76.75 -4.85 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 79.25 -4.85 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 81.75 -4.85 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 84.25 -4.85 0 0 33 0
30DEC26 182.50 P 0.00 0.00 0.00 86.75 -4.85 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 89.25 -4.85 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 91.75 -4.85 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 94.25 -4.85 0 0 3 0
30DEC26 192.50 P 0.00 0.00 0.00 96.75 -4.85 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 99.25 -4.85 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 101.75 -4.85 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 104.25 -4.85 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 190 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 -0.05 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.09 -0.05 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.11 -0.07 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.13 -0.09 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.16 -0.09 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.19 -0.11 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 -0.16 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.42 -0.20 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.59 -0.26 43 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.80 -0.34 43 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.09 -0.42 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.42 -0.52 43 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.82 -0.68 43 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 2.34 -0.59 43 0 273 0
30MAR27 72.50 P 0.00 0.00 0.00 2.86 -0.81 43 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.47 -0.93 43 0 3,246 0
30MAR27 77.50 P 0.00 0.00 0.00 4.09 -1.15 43 0 733 0
30MAR27 80.00 P 0.00 0.00 0.00 5.12 -1.06 44 0 6,779 0
30MAR27 82.50 P 0.00 0.00 0.00 5.83 -1.41 43 0 165 0
30MAR27 85.00 P 0.00 0.00 0.00 6.81 -1.59 43 0 542 0
30MAR27 87.50 P 0.00 0.00 0.00 7.94 -1.73 43 0 676 0
30MAR27 90.00 P 0.00 0.00 0.00 9.03 -2.01 43 0 4,204 0
30MAR27 92.50 P 10.31 10.31 10.31 10.30 -2.19 43 60 15,074 0
30MAR27 95.00 P 11.95 11.95 11.47 11.69 -2.35 44 61 5,787 +1
30MAR27 97.50 P 0.00 0.00 0.00 13.15 -2.38 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 14.67 -2.58 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 16.24 -2.62 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 18.01 -2.64 45 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 19.60 -2.88 44 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 21.46 -2.84 45 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 23.35 -3.18 45 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 25.24 -3.30 46 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 27.18 -2.68 46 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 28.37 -3.55 43 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 30.37 -3.68 43 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 32.38 -3.81 43 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 34.50 -3.85 43 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 36.63 -3.96 43 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 38.78 -4.06 43 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 40.98 -4.13 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 43.22 -4.20 43 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 45.47 -4.29 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 47.74 -4.37 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 50.07 -4.40 43 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 52.41 -4.47 43 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 54.76 -4.53 43 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 57.13 -4.59 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 59.53 -4.64 43 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 62.05 -4.58 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 64.38 -4.73 43 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 66.82 -4.78 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 69.29 -4.81 43 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 71.76 -4.84 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 74.25 -4.85 0 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 76.75 -4.85 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 79.25 -4.85 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 81.75 -4.85 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 84.25 -4.85 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 86.75 -4.85 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 89.25 -4.85 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 91.75 -4.85 0 0 0 0
29JUN27 36.00 P 0.39 0.39 0.36 0.04 -0.03 43 45 165 +45
29JUN27 37.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.08 -0.04 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.10 -0.05 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.15 -0.06 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.17 -0.08 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.21 -0.08 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.25 -0.09 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.29 -0.11 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.33 -0.13 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.39 -0.13 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.45 -0.16 43 0 0 0
29JUN27 50.00 P 0.90 0.90 0.90 0.51 -0.18 43 3 5 +3
29JUN27 52.50 P 0.00 0.00 0.00 0.71 -0.22 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.93 -0.30 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.23 -0.36 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.57 -0.44 43 0 911 0
29JUN27 62.50 P 0.00 0.00 0.00 1.98 -0.53 43 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 2.44 -0.62 43 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 2.99 -0.75 43 0 1,005 0
29JUN27 70.00 P 3.88 3.88 3.88 3.58 -0.88 43 8 721 -8
29JUN27 72.50 P 0.00 0.00 0.00 4.34 -0.85 43 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 5.04 -1.01 43 0 3,533 0
29JUN27 77.50 P 0.00 0.00 0.00 5.81 -1.19 43 0 72 0
29JUN27 80.00 P 6.75 6.75 6.75 6.73 -1.32 43 2 331 +2
29JUN27 82.50 P 0.00 0.00 0.00 7.57 -1.61 43 0 172 0
29JUN27 85.00 P 0.00 0.00 0.00 8.58 -1.82 42 0 256 0
29JUN27 87.50 P 9.95 9.95 9.95 9.91 -1.80 43 1 169 0
29JUN27 90.00 P 0.00 0.00 0.00 11.12 -1.98 43 0 312 0
29JUN27 92.50 P 0.00 0.00 0.00 12.19 -2.37 43 0 3,069 0
29JUN27 95.00 P 0.00 0.00 0.00 13.76 -2.34 43 0 35 0
29JUN27 97.50 P 0.00 0.00 0.00 15.22 -2.24 44 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 16.75 -2.38 44 0 1,117 0
29JUN27 102.50 P 0.00 0.00 0.00 18.26 -2.61 44 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 19.93 -2.29 44 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 21.77 -2.19 45 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 22.97 -2.83 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 24.67 -2.98 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 26.51 -3.01 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 28.35 -3.14 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 30.21 -3.28 43 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 32.13 -3.38 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.13 -3.41 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 36.14 -3.53 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 38.16 -3.65 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 40.22 -3.75 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 42.36 -3.78 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 44.51 -3.86 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 46.66 -3.97 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 48.84 -4.06 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 51.08 -4.10 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 53.34 -4.15 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 55.61 -4.23 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 57.89 -4.31 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 60.20 -4.37 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 62.54 -4.41 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 64.90 -4.46 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 67.27 -4.51 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 69.65 -4.57 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 72.04 -4.63 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 74.47 -4.66 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 76.90 -4.70 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 79.35 -4.75 43 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 81.81 -4.79 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 84.27 -4.83 43 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 86.75 -4.85 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 89.25 -4.85 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 91.75 -4.85 0 0 0 0
TOTAL PUT 11,202 477,542 -257
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 129.700
28AUG26 102.50 C 0.00 0.00 0.00 27.21 +2.14 141 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 24.72 +2.17 152 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.24 +2.14 153 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 19.77 +2.08 150 0 2 0
28AUG26 112.50 C 0.00 0.00 0.00 17.35 +2.02 152 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 14.98 +1.90 151 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 12.70 +1.75 150 0 36 0
28AUG26 120.00 C 0.00 0.00 0.00 10.56 +1.44 151 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 8.51 +1.20 147 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 6.88 +1.10 154 0 339 0
28AUG26 127.50 C 0.00 0.00 0.00 5.33 +0.96 153 0 440 0
28AUG26 130.00 C 3.50 3.83 2.65 3.84 +0.57 146 130 505 +70
28AUG26 132.50 C 2.35 2.90 1.91 2.89 +0.47 151 35 358 +18
28AUG26 135.00 C 1.69 2.08 1.50 1.99 +0.29 148 450 682 +290
28AUG26 137.50 C 1.03 1.39 1.03 1.37 +0.21 148 82 729 +21
28AUG26 140.00 C 0.72 0.92 0.66 0.92 +0.11 149 81 947 0
28AUG26 142.50 C 0.49 0.49 0.49 0.60 +0.07 149 15 690 +15
28AUG26 145.00 C 0.40 0.45 0.40 0.40 +0.06 152 7 1,049 -6
28AUG26 147.50 C 0.00 0.00 0.00 0.25 +0.04 152 0 882 0
28AUG26 150.00 C 0.20 0.23 0.20 0.15 +0.02 152 364 1,267 +300
28AUG26 152.50 C 0.00 0.00 0.00 0.09 +0.01 152 0 955 0
28AUG26 155.00 C 0.05 0.05 0.05 0.05 0.00 152 60 1,025 -60
28AUG26 157.50 C 0.00 0.00 0.00 0.03 0.00 153 0 498 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 -0.01 145 0 616 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 155 4 528 -4
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,208 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 174 0 1,020 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1,325 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 191 0 1,094 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 200 4 1,327 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 208 0 687 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 217 0 1,248 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 225 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 233 0 161 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 241 0 304 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 248 0 771 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 256 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 264 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 271 0 97 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 278 0 828 0
04SEP26 107.00 C 0.00 0.00 0.00 22.88 - 66 0 0 -
04SEP26 108.00 C 0.00 0.00 0.00 21.91 - 66 0 0 -
04SEP26 109.00 C 0.00 0.00 0.00 20.95 - 66 0 0 -
04SEP26 110.00 C 0.00 0.00 0.00 19.99 +1.94 66 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 19.05 +1.90 66 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 18.12 +1.86 66 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 17.20 +1.81 66 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 16.29 +1.75 66 0 0 0
04SEP26 115.00 C 0.00 0.00 0.00 15.41 +1.70 66 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 14.53 +1.63 66 0 0 0
04SEP26 117.00 C 0.00 0.00 0.00 13.68 +1.56 66 0 0 0
04SEP26 118.00 C 0.00 0.00 0.00 12.85 +1.50 66 0 0 0
04SEP26 119.00 C 0.00 0.00 0.00 12.04 +1.43 66 0 0 0
04SEP26 120.00 C 0.00 0.00 0.00 11.26 +1.36 66 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 10.50 +1.28 66 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 9.76 +1.20 66 0 0 0
04SEP26 123.00 C 0.00 0.00 0.00 9.06 +1.22 66 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 8.38 +1.06 66 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 7.74 +0.98 66 0 0 0
04SEP26 126.00 C 0.00 0.00 0.00 7.24 +1.02 67 0 0 0
04SEP26 127.00 C 0.00 0.00 0.00 6.44 +0.74 65 0 0 0
04SEP26 128.00 C 0.00 0.00 0.00 6.09 +0.86 67 0 30 0
04SEP26 129.00 C 5.39 5.39 5.21 5.57 +0.80 67 37 47 +17
04SEP26 130.00 C 4.63 4.72 4.63 4.96 +0.60 66 59 74 +59
04SEP26 131.00 C 0.00 0.00 0.00 4.54 +0.56 66 0 90 0
04SEP26 132.00 C 0.00 0.00 0.00 4.13 +0.53 66 0 41 0
04SEP26 133.00 C 0.00 0.00 0.00 3.71 +0.47 66 0 15 0
04SEP26 134.00 C 0.00 0.00 0.00 3.34 +0.41 66 0 15 0
04SEP26 135.00 C 2.65 3.00 2.65 2.99 +0.35 66 57 72 +57
04SEP26 136.00 C 1.97 1.97 1.90 2.68 +0.29 66 30 31 +30
04SEP26 137.00 C 1.85 1.85 1.85 2.40 +0.26 66 15 15 +15
04SEP26 138.00 C 1.87 1.87 1.51 2.15 +0.22 66 275 275 +275
04SEP26 139.00 C 1.67 1.67 1.26 1.91 +0.17 66 178 193 +178
04SEP26 140.00 C 1.55 1.57 1.12 1.70 +0.14 66 149 219 +149
04SEP26 141.00 C 1.33 1.45 1.15 1.51 +0.13 66 60 75 +45
04SEP26 142.00 C 1.04 1.04 1.04 1.34 +0.12 67 15 90 +15
04SEP26 143.00 C 0.91 0.91 0.91 1.18 +0.10 67 15 45 0
04SEP26 144.00 C 1.00 1.00 1.00 1.03 +0.08 67 15 30 +15
04SEP26 145.00 C 0.88 0.88 0.88 0.90 +0.06 66 15 22 +15
04SEP26 146.00 C 0.79 0.79 0.79 0.78 +0.04 66 15 61 0
04SEP26 147.00 C 0.71 0.71 0.71 0.68 +0.03 66 15 170 +15
04SEP26 148.00 C 0.00 0.00 0.00 0.59 +0.03 66 0 45 0
04SEP26 149.00 C 0.00 0.00 0.00 0.51 +0.02 66 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 0.44 +0.01 66 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 0.30 0.00 66 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 0.20 -0.01 66 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 0.13 -0.01 66 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 27.57 +1.70 38 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 25.67 +1.85 51 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 23.45 +1.76 51 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 21.30 +1.65 51 0 32 0
29SEP26 112.50 C 0.00 0.00 0.00 19.25 +1.54 51 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 17.29 +1.42 51 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 15.45 +1.40 51 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 13.56 +1.16 50 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 11.93 +1.02 50 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 10.62 +1.01 51 0 112 0
29SEP26 127.50 C 8.00 8.00 8.00 8.98 +0.74 49 2 200 0
29SEP26 130.00 C 7.00 7.60 7.00 7.92 +0.52 50 175 241 +160
29SEP26 132.50 C 0.00 0.00 0.00 6.76 +0.55 50 0 139 0
29SEP26 135.00 C 0.00 0.00 0.00 5.90 +0.49 51 0 328 0
29SEP26 137.50 C 3.88 4.41 3.88 5.01 +0.34 51 135 169 -80
29SEP26 140.00 C 3.36 4.10 3.36 4.22 +0.24 51 66 157 +16
29SEP26 142.50 C 3.07 3.49 2.75 3.58 +0.18 51 364 219 -55
29SEP26 145.00 C 2.63 2.85 2.63 2.92 +0.07 50 35 168 -1
29SEP26 147.50 C 2.07 2.45 2.07 2.49 +0.09 51 36 246 0
29SEP26 150.00 C 1.76 1.80 1.76 2.13 +0.13 51 70 590 -40
29SEP26 152.50 C 0.00 0.00 0.00 1.76 +0.10 51 0 620 0
29SEP26 155.00 C 0.00 0.00 0.00 1.45 +0.08 52 0 578 0
29SEP26 157.50 C 0.00 0.00 0.00 1.18 +0.05 51 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.96 +0.04 51 0 1,121 0
29SEP26 162.50 C 0.84 0.84 0.84 0.78 +0.03 51 17 227 +11
29SEP26 165.00 C 0.00 0.00 0.00 0.63 +0.02 51 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.50 +0.01 51 0 241 0
29SEP26 170.00 C 0.00 0.00 0.00 0.40 0.00 51 0 220 0
29SEP26 172.50 C 0.00 0.00 0.00 0.31 0.00 51 0 287 0
29SEP26 175.00 C 0.00 0.00 0.00 0.25 -0.01 51 0 478 0
29SEP26 177.50 C 0.00 0.00 0.00 0.20 -0.01 51 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.16 0.00 51 0 5,455 0
29SEP26 182.50 C 0.00 0.00 0.00 0.12 -0.01 51 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.08 0.00 52 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 4,412 0
29SEP26 192.50 C 0.00 0.00 0.00 0.05 0.00 52 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.04 0.00 52 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.03 0.00 52 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.02 0.00 51 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 55 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 57 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 59 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 71 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 73 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 75 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 80 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 85 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 105.00 C 0.00 0.00 0.00 26.57 - 45 0 0 -
29OCT26 107.50 C 0.00 0.00 0.00 24.92 +1.39 48 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 22.29 +0.87 43 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 21.10 +1.46 48 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 19.32 +1.36 48 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 17.63 +1.61 48 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 15.69 +0.92 46 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 14.41 +1.03 48 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 12.89 +0.81 47 0 31 0
29OCT26 127.50 C 0.00 0.00 0.00 11.73 +0.84 48 0 60 0
29OCT26 130.00 C 9.30 9.30 9.10 10.53 +0.71 48 60 233 +60
29OCT26 132.50 C 0.00 0.00 0.00 9.46 +0.66 48 0 168 0
29OCT26 135.00 C 0.00 0.00 0.00 8.42 +0.51 48 0 150 0
29OCT26 137.50 C 0.00 0.00 0.00 7.57 +0.48 48 0 185 0
29OCT26 140.00 C 6.00 6.00 6.00 6.82 +0.45 49 5 450 0
29OCT26 142.50 C 0.00 0.00 0.00 6.02 +0.34 49 0 356 0
29OCT26 145.00 C 0.00 0.00 0.00 5.37 +0.35 49 0 150 0
29OCT26 147.50 C 0.00 0.00 0.00 4.68 +0.26 49 0 333 0
29OCT26 150.00 C 0.00 0.00 0.00 4.20 +0.42 49 0 161 0
29OCT26 152.50 C 0.00 0.00 0.00 3.58 +0.26 48 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 3.13 +0.22 48 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 2.73 +0.19 48 0 203 0
29OCT26 160.00 C 0.00 0.00 0.00 2.38 +0.16 48 0 162 0
29OCT26 162.50 C 0.00 0.00 0.00 2.07 +0.14 48 0 154 0
29OCT26 165.00 C 0.00 0.00 0.00 1.79 +0.11 48 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 1.55 +0.09 48 0 519 0
29OCT26 170.00 C 0.00 0.00 0.00 1.34 +0.08 48 0 765 0
29OCT26 172.50 C 0.00 0.00 0.00 1.15 +0.06 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 28.05 - 46 0 0 -
27NOV26 107.50 C 0.00 0.00 0.00 26.19 +0.17 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 24.48 +0.33 47 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 22.68 +0.36 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 21.03 +0.27 47 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 19.59 +0.33 48 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 18.07 +0.51 48 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 17.28 +1.04 51 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 15.96 +0.95 51 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 14.68 +0.77 50 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 13.69 +0.84 51 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 12.66 +0.73 51 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 11.68 +0.65 52 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 10.60 +0.51 51 0 0 0
27NOV26 140.00 C 8.46 8.46 8.46 9.58 +0.25 51 15 32 +15
27NOV26 142.50 C 8.43 8.43 7.73 8.81 +0.28 51 120 180 +120
27NOV26 145.00 C 7.68 8.01 7.65 8.10 +0.31 51 45 345 +45
27NOV26 147.50 C 0.00 0.00 0.00 7.22 +0.11 50 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 6.57 +0.09 50 0 75 0
27NOV26 152.50 C 0.00 0.00 0.00 5.97 +0.24 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 5.42 +0.21 50 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 4.91 +0.18 50 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 4.45 +0.15 50 0 306 0
27NOV26 162.50 C 0.00 0.00 0.00 4.02 +0.12 50 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 3.63 +0.10 50 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 3.28 +0.08 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 2.96 +0.07 50 0 10 0
27NOV26 172.50 C 0.00 0.00 0.00 2.67 +0.05 50 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 31.38 +0.36 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 29.55 +0.41 47 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 27.87 +0.33 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.20 +0.64 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.64 +0.66 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.14 +0.69 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.71 +0.69 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.34 +0.65 49 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 19.33 +0.90 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.80 +0.45 49 0 5,730 0
30DEC26 127.50 C 0.00 0.00 0.00 17.14 +0.94 51 0 15 0
30DEC26 130.00 C 16.00 16.00 16.00 16.00 +0.89 51 9 38 0
30DEC26 132.50 C 0.00 0.00 0.00 14.91 +0.83 51 0 86 0
30DEC26 135.00 C 0.00 0.00 0.00 13.89 +0.38 51 0 100 0
30DEC26 137.50 C 0.00 0.00 0.00 12.90 +0.55 51 0 85 0
30DEC26 140.00 C 0.00 0.00 0.00 12.02 +0.33 51 0 2,634 0
30DEC26 142.50 C 0.00 0.00 0.00 11.08 +0.47 51 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 10.68 +0.60 52 0 97 0
30DEC26 147.50 C 0.00 0.00 0.00 9.65 +0.42 51 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 8.88 +0.46 51 0 158 0
30DEC26 152.50 C 0.00 0.00 0.00 8.26 +0.46 51 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 7.64 +0.41 51 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 7.07 +0.38 51 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 6.54 +0.35 51 0 485 0
30DEC26 162.50 C 0.00 0.00 0.00 6.04 +0.32 51 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 5.58 +0.30 51 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 5.15 +0.27 51 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 4.75 +0.24 51 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 4.38 +0.22 51 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 4.04 +0.21 51 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 3.72 +0.18 51 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 3.43 +0.17 51 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 3.15 +0.15 51 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 2.90 +0.13 51 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 2.67 +0.12 51 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 2.45 +0.11 51 0 55 0
30DEC26 192.50 C 0.00 0.00 0.00 2.26 +0.10 51 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 2.07 +0.09 51 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 1.91 +0.08 51 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 1.75 +0.07 51 0 5,152 0
30DEC26 205.00 C 0.00 0.00 0.00 1.48 +0.06 51 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 1.24 +0.04 51 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 1.05 +0.04 51 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.88 +0.03 51 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.74 +0.02 51 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.64 +0.03 51 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.52 +0.01 51 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.44 +0.01 51 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.37 +0.01 51 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.31 0.00 51 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.26 0.00 51 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.22 0.00 51 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.18 0.00 51 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.15 0.00 51 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.13 0.00 51 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.11 0.00 51 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.09 0.00 51 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.08 0.00 51 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.05 0.00 51 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.04 0.00 51 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.03 0.00 52 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.02 0.00 51 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 51 0 392 0
30MAR27 102.50 C 0.00 0.00 0.00 35.39 +0.20 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 33.84 +0.35 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.28 +0.30 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.75 +0.42 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.24 +0.45 49 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 27.92 +0.37 49 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 26.59 +0.39 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.33 +0.52 50 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 24.60 +0.92 51 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.42 +0.87 51 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 22.29 +0.82 51 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.09 +0.71 51 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 20.07 +0.65 51 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 19.11 +0.61 51 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 18.20 +0.57 51 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 17.31 +0.52 51 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 16.57 +0.58 52 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 15.77 +0.57 52 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 14.95 +0.51 52 0 136 0
30MAR27 150.00 C 0.00 0.00 0.00 14.15 +0.46 51 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 13.30 +0.32 51 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 12.67 +0.36 51 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 12.05 +0.38 51 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 11.41 +0.35 51 0 17 0
30MAR27 162.50 C 0.00 0.00 0.00 10.81 +0.33 51 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 10.23 +0.30 51 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 9.68 +0.55 51 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 9.16 +0.25 51 0 12 0
30MAR27 172.50 C 0.00 0.00 0.00 8.66 +0.22 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.21 +0.45 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 7.76 +0.41 51 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 7.34 +0.38 51 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 6.95 +0.36 51 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 6.57 +0.33 51 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 6.21 +0.13 51 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 5.87 +0.28 51 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 5.56 +0.11 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 5.25 +0.24 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 4.97 +0.09 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 4.69 +0.07 51 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 4.20 +0.18 51 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 3.75 +0.15 51 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 3.35 +0.03 51 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 2.99 +0.10 51 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 2.60 +0.01 51 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 2.32 0.00 50 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 2.07 -0.01 50 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 1.85 -0.01 50 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 1.66 -0.01 51 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 1.48 -0.02 50 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 1.32 -0.02 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.18 -0.03 50 0 19 0
30MAR27 265.00 C 1.50 1.50 1.50 1.06 -0.02 50 10 263 +10
29JUN27 102.50 C 0.00 0.00 0.00 39.07 +0.28 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 37.65 +0.53 50 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 36.24 +0.66 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 34.80 +0.58 51 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 33.46 +0.53 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 32.17 +0.52 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 30.92 +0.48 51 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 29.73 +0.47 51 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 28.45 +0.42 51 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 27.76 +0.81 52 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 26.67 +0.75 52 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 25.73 +0.84 52 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 24.78 +0.84 52 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 23.84 +0.81 52 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 22.92 +0.77 52 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 21.91 +0.60 52 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 21.07 +0.55 52 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 20.34 +0.59 52 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 19.46 +0.45 52 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 18.72 +0.51 52 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 17.94 +0.37 52 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 17.24 +0.38 52 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 16.60 +0.42 52 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 15.99 +0.46 52 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 15.40 +0.50 52 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 14.84 +0.54 52 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 14.31 +0.59 53 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 13.78 +0.61 53 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 13.22 +0.59 53 0 3 0
TOTAL CALL 3,346 92,977 +1,790
28AUG26 102.50 P 0.00 0.00 0.00 0.01 -0.01 166 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.02 -0.02 162 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.03 -0.05 153 0 116 0
28AUG26 110.00 P 0.00 0.00 0.00 0.07 -0.10 153 0 189 0
28AUG26 112.50 P 0.27 0.29 0.27 0.14 -0.19 152 180 499 +180
28AUG26 115.00 P 0.41 0.45 0.41 0.28 -0.29 152 255 491 +177
28AUG26 117.50 P 0.81 1.07 0.62 0.51 -0.45 152 145 261 +72
28AUG26 120.00 P 1.24 1.59 0.97 0.87 -0.65 152 281 902 +262
28AUG26 122.50 P 2.23 2.23 1.55 1.42 -0.85 153 37 661 +9
28AUG26 125.00 P 3.13 3.25 2.30 2.16 -1.06 153 38 801 +18
28AUG26 127.50 P 4.10 4.20 3.35 3.14 -1.13 154 121 2,472 +107
28AUG26 130.00 P 0.00 0.00 0.00 4.37 -1.30 155 0 682 0
28AUG26 132.50 P 6.30 6.30 6.28 5.78 -1.46 154 20 854 -5
28AUG26 135.00 P 0.00 0.00 0.00 7.33 -1.88 150 0 1,143 0
28AUG26 137.50 P 0.00 0.00 0.00 9.25 -1.90 152 0 400 0
28AUG26 140.00 P 12.00 12.00 12.00 11.24 -2.03 151 10 472 0
28AUG26 142.50 P 0.00 0.00 0.00 13.40 -2.10 150 0 607 0
28AUG26 145.00 P 18.00 18.00 16.50 15.68 -2.67 151 12 1,128 -11
28AUG26 147.50 P 0.00 0.00 0.00 18.03 -2.16 151 0 573 0
28AUG26 150.00 P 0.00 0.00 0.00 20.43 -2.18 150 0 234 0
28AUG26 152.50 P 0.00 0.00 0.00 22.87 -2.34 149 0 233 -320
28AUG26 155.00 P 28.30 28.30 28.30 25.60 -1.90 205 2 764 -2
28AUG26 157.50 P 0.00 0.00 0.00 28.16 -1.93 228 0 416 0
28AUG26 160.00 P 0.00 0.00 0.00 30.68 -1.84 244 0 9 0
28AUG26 162.50 P 0.00 0.00 0.00 33.18 -1.85 258 0 107 0
28AUG26 165.00 P 36.10 36.30 35.55 35.55 -2.05 253 8 165 -2
28AUG26 167.50 P 0.00 0.00 0.00 38.37 -1.80 309 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 40.87 -1.72 324 0 3 0
28AUG26 172.50 P 0.00 0.00 0.00 43.39 -1.69 339 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 45.89 -1.70 352 0 3 0
28AUG26 177.50 P 0.00 0.00 0.00 48.39 -1.69 364 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 50.88 -1.70 375 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 53.38 -1.70 387 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 55.88 -1.70 399 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 58.27 -1.81 396 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 60.77 -1.81 407 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 63.30 -1.78 423 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 65.86 -1.73 442 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 68.37 -1.72 454 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 70.87 -1.71 465 0 52 0
04SEP26 107.00 P 0.00 0.00 0.00 0.11 - 66 0 0 -
04SEP26 108.00 P 0.00 0.00 0.00 0.14 - 66 0 0 -
04SEP26 109.00 P 0.00 0.00 0.00 0.18 - 66 0 0 -
04SEP26 110.00 P 0.36 0.36 0.36 0.23 -0.25 66 6 6 +6
04SEP26 111.00 P 0.56 0.56 0.49 0.28 -0.31 66 30 45 +30
04SEP26 112.00 P 0.00 0.00 0.00 0.36 -0.34 66 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 0.43 -0.41 66 0 74 0
04SEP26 114.00 P 0.00 0.00 0.00 0.54 -0.45 66 0 15 0
04SEP26 115.00 P 0.00 0.00 0.00 0.65 -0.51 67 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 0.79 -0.58 67 0 34 0
04SEP26 117.00 P 0.00 0.00 0.00 0.93 -0.64 66 0 30 0
04SEP26 118.00 P 0.00 0.00 0.00 1.11 -0.71 67 0 69 0
04SEP26 119.00 P 2.04 2.04 2.04 1.31 -0.76 67 19 49 +4
04SEP26 120.00 P 0.00 0.00 0.00 1.52 -0.82 67 0 35 0
04SEP26 121.00 P 2.40 2.40 2.40 1.78 -0.86 67 150 184 +150
04SEP26 122.00 P 2.83 2.83 2.83 2.04 -0.93 67 15 50 0
04SEP26 123.00 P 0.00 0.00 0.00 2.33 -1.00 67 0 83 0
04SEP26 124.00 P 3.88 3.88 3.61 2.63 -1.09 66 30 79 -15
04SEP26 125.00 P 4.15 4.15 3.15 3.05 -1.11 67 29 59 +9
04SEP26 126.00 P 0.00 0.00 0.00 3.38 -1.25 66 0 30 0
04SEP26 127.00 P 5.03 5.03 5.03 3.83 -1.29 67 3 3 +3
04SEP26 128.00 P 0.00 0.00 0.00 4.24 -1.41 66 0 18 0
04SEP26 129.00 P 5.00 5.00 5.00 4.71 -1.49 66 3 59 +3
04SEP26 130.00 P 0.00 0.00 0.00 5.22 -1.56 66 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 5.78 -1.61 66 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 6.37 -1.65 67 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 6.96 -1.69 66 0 260 0
04SEP26 134.00 P 0.00 0.00 0.00 7.56 -1.80 66 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 8.20 -1.86 66 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 8.91 -1.87 66 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 9.62 -1.93 66 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 10.35 -1.97 66 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 11.12 -1.98 66 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 11.89 -2.04 66 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 12.70 -2.06 66 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 13.53 -2.07 66 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 14.36 -2.11 66 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 15.23 -2.12 66 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 16.10 -2.25 66 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 16.98 -2.16 66 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 17.89 -2.16 66 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 18.80 -2.16 66 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 19.72 -2.18 66 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 20.66 -2.18 66 0 3 0
04SEP26 152.50 P 0.00 0.00 0.00 23.03 -2.39 66 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 26.05 -1.75 90 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 28.46 -1.78 94 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.50 -0.27 51 0 202 0
29SEP26 105.00 P 0.00 0.00 0.00 0.71 -0.35 51 0 485 0
29SEP26 107.50 P 0.00 0.00 0.00 0.98 -0.47 51 0 315 0
29SEP26 110.00 P 1.88 1.88 1.88 1.36 -0.56 52 10 437 +10
29SEP26 112.50 P 0.00 0.00 0.00 1.82 -0.66 52 0 271 0
29SEP26 115.00 P 2.40 2.40 2.40 2.36 -0.75 52 8 276 +7
29SEP26 117.50 P 3.43 3.43 3.31 3.00 -0.89 51 109 325 +77
29SEP26 120.00 P 4.55 4.55 3.73 3.77 -0.96 51 538 896 +42
29SEP26 122.50 P 4.62 4.62 4.58 4.62 -1.22 51 33 63 +25
29SEP26 125.00 P 6.64 6.75 5.56 5.54 -1.32 51 149 587 +40
29SEP26 127.50 P 6.86 7.08 6.70 6.78 -1.52 51 564 1,586 +542
29SEP26 130.00 P 0.00 0.00 0.00 8.10 -1.54 52 1 606 -1
29SEP26 132.50 P 10.89 10.89 10.32 9.58 -1.64 52 42 338 +2
29SEP26 135.00 P 0.00 0.00 0.00 11.17 -1.42 53 0 2,063 0
29SEP26 137.50 P 0.00 0.00 0.00 12.51 -1.79 51 0 578 0
29SEP26 140.00 P 0.00 0.00 0.00 14.26 -1.83 51 0 806 0
29SEP26 142.50 P 0.00 0.00 0.00 16.06 -1.94 51 0 169 0
29SEP26 145.00 P 0.00 0.00 0.00 18.00 -1.95 51 0 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 19.99 -2.03 51 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 21.41 -2.70 44 0 608 0
29SEP26 152.50 P 0.00 0.00 0.00 24.21 -2.23 51 0 155 0
29SEP26 155.00 P 27.45 27.45 26.75 26.75 -2.21 55 10 1,146 +10
29SEP26 157.50 P 0.00 0.00 0.00 29.18 -1.96 57 0 864 0
29SEP26 160.00 P 0.00 0.00 0.00 31.48 -1.38 58 0 1,032 0
29SEP26 162.50 P 0.00 0.00 0.00 33.80 -1.88 59 0 615 0
29SEP26 165.00 P 0.00 0.00 0.00 36.55 -1.47 65 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 38.79 -1.58 64 0 335 0
29SEP26 170.00 P 0.00 0.00 0.00 41.02 -1.75 63 0 5,422 0
29SEP26 172.50 P 0.00 0.00 0.00 43.52 -1.99 65 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 46.09 -1.87 69 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 48.55 -1.81 71 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 50.88 -1.94 70 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 53.49 -1.81 74 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 55.97 -1.81 76 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 58.46 -1.81 78 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 60.95 -1.81 80 0 4,715 0
29SEP26 192.50 P 0.00 0.00 0.00 63.44 -1.83 82 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 65.94 -1.67 84 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 68.43 -1.67 86 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 70.93 -1.71 88 0 4,507 0
29SEP26 205.00 P 0.00 0.00 0.00 75.92 -1.69 91 0 4,035 0
29SEP26 210.00 P 0.00 0.00 0.00 80.92 -1.58 95 0 1,042 0
29SEP26 215.00 P 0.00 0.00 0.00 85.92 -1.88 99 0 30 -300
29SEP26 220.00 P 0.00 0.00 0.00 90.92 -1.84 102 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 95.92 -1.84 106 0 60 0
29SEP26 230.00 P 0.00 0.00 0.00 100.92 -1.85 109 0 60 0
29SEP26 235.00 P 0.00 0.00 0.00 105.92 -1.84 112 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 110.68 -1.92 109 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 115.92 -1.68 119 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 120.91 -1.69 121 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 125.91 -1.84 124 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 130.91 -1.70 127 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 135.91 -1.89 130 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 140.91 -1.85 133 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 145.91 -1.69 135 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 150.91 -1.69 138 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 155.91 -1.69 140 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 160.90 -1.70 142 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 165.90 -1.70 145 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 170.90 -1.86 147 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 180.90 -1.70 152 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 190.90 -1.85 156 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 200.89 -1.86 160 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 210.89 -1.88 164 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 220.89 -1.88 168 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 1.73 - 48 0 0 -
29OCT26 107.50 P 0.00 0.00 0.00 2.20 -0.62 48 0 3 0
29OCT26 110.00 P 0.00 0.00 0.00 2.79 -0.70 49 0 78 0
29OCT26 112.50 P 0.00 0.00 0.00 3.41 -0.75 49 0 50 0
29OCT26 115.00 P 5.00 5.01 5.00 4.13 -0.83 49 20 125 0
29OCT26 117.50 P 0.00 0.00 0.00 4.91 -0.96 49 0 90 0
29OCT26 120.00 P 0.00 0.00 0.00 5.91 -0.87 49 0 475 0
29OCT26 122.50 P 0.00 0.00 0.00 6.79 -1.10 48 0 588 0
29OCT26 125.00 P 8.42 8.42 8.42 7.99 -1.07 49 2 125 +2
29OCT26 127.50 P 0.00 0.00 0.00 9.05 -1.34 48 0 271 0
29OCT26 130.00 P 0.00 0.00 0.00 10.44 -1.36 49 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 11.76 -1.42 48 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 13.33 -1.66 49 0 190 0
29OCT26 137.50 P 0.00 0.00 0.00 14.79 -1.60 48 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 16.41 -1.70 48 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 18.16 -1.75 48 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 20.56 -1.74 51 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 22.48 -1.79 52 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 24.50 -1.80 52 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 26.52 -1.79 53 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 28.67 -1.66 54 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 30.83 -1.49 54 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 33.05 -1.39 55 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 35.33 -1.30 56 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 37.61 -1.60 57 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 39.81 -1.59 57 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 42.34 -1.28 59 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 44.70 -1.19 60 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 3.22 - 50 0 0 -
27NOV26 107.50 P 0.00 0.00 0.00 3.77 -0.87 50 0 6 0
27NOV26 110.00 P 5.27 5.27 5.27 4.41 -0.98 50 50 66 +50
27NOV26 112.50 P 0.00 0.00 0.00 5.42 -0.77 51 0 6 0
27NOV26 115.00 P 6.84 6.84 6.84 6.15 -0.94 50 15 19 +15
27NOV26 117.50 P 7.82 7.82 7.82 7.26 -0.82 51 45 180 +45
27NOV26 120.00 P 8.39 8.39 8.39 7.97 -1.19 50 3 182 +3
27NOV26 122.50 P 10.21 10.53 10.21 9.36 -0.98 51 75 256 +75
27NOV26 125.00 P 11.49 11.84 11.49 10.13 -1.44 49 135 288 +135
27NOV26 127.50 P 11.90 11.99 11.90 11.81 -1.10 51 33 235 +33
27NOV26 130.00 P 0.00 0.00 0.00 12.68 -1.68 50 0 327 0
27NOV26 132.50 P 0.00 0.00 0.00 14.40 -1.95 51 0 768 0
27NOV26 135.00 P 0.00 0.00 0.00 16.25 -1.10 52 0 497 0
27NOV26 137.50 P 0.00 0.00 0.00 17.82 -1.15 52 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 19.51 -1.16 53 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 21.19 -1.25 53 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 22.98 -1.27 53 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 24.85 -1.27 53 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 26.73 -1.31 54 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 28.69 -1.31 54 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 30.72 -1.29 54 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 32.75 -1.32 55 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 34.84 -1.27 55 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 37.01 -1.21 56 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 39.19 -1.12 56 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 41.38 -1.06 57 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 43.66 -0.89 58 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 45.95 -0.78 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.05 -0.64 51 0 805 0
30DEC26 105.00 P 0.00 0.00 0.00 4.74 -0.65 51 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 5.44 -0.77 51 0 30 0
30DEC26 110.00 P 6.94 6.94 6.94 6.27 -0.78 51 15 66 0
30DEC26 112.50 P 0.00 0.00 0.00 7.13 -0.77 51 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 8.05 -0.83 51 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 8.96 -0.99 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.06 -1.10 51 0 176 0
30DEC26 122.50 P 0.00 0.00 0.00 11.21 -1.10 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 12.46 -1.15 51 0 5,821 0
30DEC26 127.50 P 0.00 0.00 0.00 13.59 -1.38 50 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 15.08 -1.32 51 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 16.52 -1.45 51 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 17.95 -2.02 51 0 35 0
30DEC26 137.50 P 0.00 0.00 0.00 19.46 -1.49 51 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 21.23 -1.35 51 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 23.38 -0.98 53 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 24.98 -1.17 53 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 26.94 -1.02 54 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 28.82 -1.02 54 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 30.71 -1.07 54 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 32.52 -1.21 54 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 34.51 -1.25 55 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 36.62 -1.17 55 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 38.72 -1.14 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 40.69 -1.23 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 42.87 -1.16 56 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 44.94 -1.23 56 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 47.20 -0.85 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 49.39 -0.85 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 51.60 -0.78 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 53.83 -0.78 58 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 56.08 -0.77 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 58.35 -0.76 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 60.63 -0.75 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 62.93 -0.74 59 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 65.24 -1.01 59 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 67.63 -0.85 60 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 69.89 -1.05 60 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 72.07 -0.94 59 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 77.03 -0.88 61 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 81.74 -0.92 61 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 86.62 -1.18 63 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 91.50 -1.26 64 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 96.42 -1.34 65 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 101.37 -1.40 67 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 106.33 -1.43 68 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 111.30 -1.30 70 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 116.28 -1.32 71 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 121.26 -1.34 73 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 126.25 -1.50 75 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 131.25 -1.46 76 0 15 0
30DEC26 265.00 P 0.00 0.00 0.00 136.25 -1.55 78 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 141.25 -1.51 80 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 146.25 -1.53 81 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 151.25 -1.35 83 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 156.25 -1.35 84 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 161.25 -1.35 86 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 166.25 -1.53 87 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 171.24 -1.54 88 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 181.06 -1.54 89 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 191.24 -1.51 94 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 201.24 -1.54 96 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 211.23 -1.54 98 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 221.05 -1.72 99 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.16 -0.92 51 0 122 0
30MAR27 105.00 P 0.00 0.00 0.00 8.09 -0.92 51 0 30 0
30MAR27 107.50 P 9.62 9.62 9.61 9.02 -0.93 51 84 84 +84
30MAR27 110.00 P 0.00 0.00 0.00 9.95 -0.73 51 0 172 0
30MAR27 112.50 P 11.56 11.69 11.56 10.69 -0.91 50 128 151 +126
30MAR27 115.00 P 12.80 12.80 12.80 11.74 -0.95 50 38 34 +23
30MAR27 117.50 P 14.00 14.00 14.00 12.85 -1.00 50 76 76 +76
30MAR27 120.00 P 0.00 0.00 0.00 13.75 -1.32 50 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 15.39 -0.96 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.68 -1.00 51 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.03 -1.05 51 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 19.36 -1.16 51 0 40 0
30MAR27 132.50 P 0.00 0.00 0.00 20.51 -1.71 50 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 22.41 -1.33 51 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 24.13 -1.21 52 0 421 0
30MAR27 140.00 P 25.81 25.81 25.81 25.93 -1.14 52 15 451 +15
30MAR27 142.50 P 0.00 0.00 0.00 27.64 -1.03 53 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 29.30 -1.09 52 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 31.10 -1.06 53 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 32.84 -1.13 53 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 34.64 -1.15 53 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 36.54 -1.14 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.45 -1.15 53 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 40.37 -1.05 54 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 42.29 -1.11 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.28 -1.11 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.34 -1.14 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.37 -1.16 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 50.43 -1.14 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.50 -1.08 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 54.60 -1.08 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 56.79 -1.15 55 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 58.85 -1.21 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 61.01 -0.90 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 63.16 -0.85 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 65.37 -1.63 56 0 35 0
30MAR27 192.50 P 0.00 0.00 0.00 67.66 -0.90 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 69.88 -0.90 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 72.11 -0.74 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 74.36 -0.73 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 78.88 -0.99 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 83.46 -0.52 57 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 88.13 -0.92 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 92.78 -0.91 58 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 97.41 -0.97 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 102.16 -0.83 59 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 106.96 -0.83 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 111.82 -0.78 60 0 22 0
30MAR27 245.00 P 0.00 0.00 0.00 116.68 -0.96 61 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 121.58 -1.02 62 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 126.57 -1.18 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 131.42 -1.29 63 0 20 0
30MAR27 265.00 P 0.00 0.00 0.00 136.37 -1.43 64 0 30 0
29JUN27 102.50 P 10.50 10.50 10.50 10.13 -0.79 52 10 277 +10
29JUN27 105.00 P 0.00 0.00 0.00 11.13 -0.89 52 0 41 0
29JUN27 107.50 P 0.00 0.00 0.00 12.08 -0.99 52 0 191 0
29JUN27 110.00 P 13.93 13.93 13.93 13.12 -1.23 52 10 42 -10
29JUN27 112.50 P 0.00 0.00 0.00 13.98 -0.91 51 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 15.36 -0.69 52 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 16.37 -0.90 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.63 -0.90 51 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.91 -1.07 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.26 -0.95 51 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.65 -0.97 52 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.08 -1.04 52 0 53 0
29JUN27 132.50 P 0.00 0.00 0.00 24.55 -1.19 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.29 -1.01 52 0 49 0
29JUN27 137.50 P 0.00 0.00 0.00 27.86 -0.93 52 0 20 0
29JUN27 140.00 P 30.32 30.32 30.32 29.58 -1.15 53 45 67 -1
29JUN27 142.50 P 32.31 32.31 31.97 31.22 -1.67 53 80 80 +80
29JUN27 145.00 P 0.00 0.00 0.00 32.91 -1.61 53 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 34.70 -1.06 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.39 -1.09 53 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 38.18 -1.04 53 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 40.15 -0.91 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 41.84 -1.07 53 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 43.73 -0.57 54 0 5 0
29JUN27 162.50 P 0.00 0.00 0.00 45.64 -1.06 54 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 47.62 -0.89 54 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 49.61 -1.03 54 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 51.49 -1.11 54 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 53.48 -1.14 54 0 0 0
TOTAL PUT 3,737 95,296 +1,890
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$ 49.820
28AUG26 33.00 C 0.00 0.00 0.00 16.84 -0.26 324 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 15.84 -0.27 303 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 14.84 -0.27 282 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.85 -0.25 277 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.85 -0.21 256 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.84 -0.20 222 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.85 -0.26 216 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.82 -0.19 0 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 8.82 -0.19 0 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 7.82 -0.19 0 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 6.82 -0.19 0 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 5.82 -0.19 0 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 4.82 -0.19 0 0 652 0
28AUG26 46.00 C 0.00 0.00 0.00 3.82 -0.19 0 0 551 0
28AUG26 47.00 C 0.00 0.00 0.00 2.82 -0.19 0 0 170 0
28AUG26 48.00 C 1.94 1.94 1.65 1.88 -0.19 52 91 397 0
28AUG26 49.00 C 0.89 0.93 0.86 0.91 -0.25 34 119 505 -74
28AUG26 50.00 C 0.31 0.32 0.21 0.28 -0.19 34 38 1,079 +19
28AUG26 52.50 C 0.03 0.03 0.03 0.01 0.00 48 15 327 -15
28AUG26 55.00 C 0.01 0.01 0.01 0.01 0.00 84 30 578 -30
28AUG26 57.50 C 0.01 0.01 0.01 0.01 0.00 116 30 873 -30
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 145 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 172 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 0.00 223 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 23.85 -0.28 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.85 -0.29 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.85 -0.30 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.85 -0.30 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.86 -0.27 70 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 18.86 -0.28 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.86 -0.28 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.86 -0.29 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.86 -0.29 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.86 -0.29 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.86 -0.29 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.86 -0.29 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.87 -0.28 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.87 -0.29 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.87 -0.24 31 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 8.87 -0.18 27 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 7.87 -0.18 0 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 6.87 -0.19 0 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 5.88 -0.19 21 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 4.91 -0.18 22 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 3.98 -0.18 22 0 512 0
29SEP26 47.00 C 0.00 0.00 0.00 3.11 -0.18 22 0 542 0
29SEP26 48.00 C 2.34 2.47 2.25 2.42 -0.16 24 349 1,668 +349
29SEP26 49.00 C 1.69 1.75 1.66 1.75 -0.14 23 107 491 +102
29SEP26 50.00 C 0.00 0.00 0.00 1.20 -0.12 22 0 1,203 0
29SEP26 52.50 C 0.40 0.46 0.39 0.41 -0.06 22 518 1,171 +35
29SEP26 55.00 C 0.16 0.17 0.16 0.10 -0.03 22 66 721 +66
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 22 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 30 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 16.86 -0.29 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 15.86 -0.29 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.86 -0.29 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.86 -0.29 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.86 -0.29 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.87 -0.28 31 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.87 -0.29 28 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.87 -0.30 25 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 8.87 -0.18 22 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 7.88 -0.18 22 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 6.90 -0.18 21 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 5.95 -0.18 21 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 5.05 -0.18 21 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 4.21 -0.17 21 0 229 0
29OCT26 47.00 C 0.00 0.00 0.00 3.45 -0.15 21 0 127 0
29OCT26 48.00 C 2.74 2.74 2.74 2.78 -0.18 21 45 367 +45
29OCT26 49.00 C 2.14 2.14 2.14 2.20 -0.13 22 15 184 +15
29OCT26 50.00 C 1.63 1.71 1.63 1.71 -0.10 22 115 346 +17
29OCT26 52.50 C 0.81 0.81 0.81 0.82 -0.06 22 50 712 0
29OCT26 55.00 C 0.41 0.41 0.39 0.33 -0.04 22 130 742 -130
29OCT26 57.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 532 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 208 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 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 34 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 8.91 -0.18 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.96 -0.18 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.04 -0.19 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.17 -0.18 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.34 -0.18 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.57 -0.18 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 3.86 -0.17 22 0 15 0
27NOV26 48.00 C 3.12 3.12 3.12 3.22 -0.09 22 30 180 +30
27NOV26 49.00 C 0.00 0.00 0.00 2.60 -0.13 21 0 724 0
27NOV26 50.00 C 0.00 0.00 0.00 2.09 -0.13 21 0 386 0
27NOV26 52.50 C 0.00 0.00 0.00 1.17 -0.09 21 0 667 0
27NOV26 55.00 C 0.00 0.00 0.00 0.63 -0.07 22 0 138 0
27NOV26 57.50 C 0.33 0.33 0.33 0.29 -0.05 22 15 41 +15
27NOV26 60.00 C 0.17 0.17 0.17 0.13 -0.02 22 60 135 +60
27NOV26 62.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 197 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.85 -0.30 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.85 -0.30 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.86 -0.29 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.86 -0.28 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.86 -0.28 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.86 -0.29 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.86 -0.29 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.86 -0.29 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.87 -0.28 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.89 -0.27 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.91 -0.25 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.95 -0.23 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.87 -0.33 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.06 -0.17 21 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 8.16 -0.16 22 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 7.28 -0.16 21 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 6.44 -0.15 21 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 5.65 -0.14 21 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 4.91 -0.13 21 0 150 0
30DEC26 47.00 C 0.00 0.00 0.00 4.22 -0.13 21 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 3.49 -0.11 20 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 2.95 -0.10 21 0 147 0
30DEC26 50.00 C 0.00 0.00 0.00 2.47 -0.08 21 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 1.50 -0.07 21 0 636 0
30DEC26 55.00 C 0.00 0.00 0.00 0.91 -0.04 22 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.49 -0.03 22 0 107 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 -0.02 22 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 0.00 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 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 18.89 -0.39 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.92 -0.38 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.95 -0.30 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.97 -0.30 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.01 -0.39 0 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 14.05 -0.29 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.09 -0.29 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.15 -0.29 0 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 11.21 -0.30 16 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.30 -0.29 17 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 9.58 -0.13 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 8.73 -0.16 21 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 7.92 -0.15 21 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 7.15 -0.14 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.40 -0.14 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 5.72 -0.13 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 5.08 -0.12 21 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 4.36 -0.30 20 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 3.83 -0.11 20 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 3.35 -0.10 20 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 2.35 -0.08 21 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 1.63 -0.07 21 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.08 -0.04 21 0 50 0
30MAR27 60.00 C 0.76 0.76 0.76 0.68 -0.03 21 9 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.41 -0.02 21 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 0.00 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 0.00 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.15 -0.39 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.19 -0.38 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.24 -0.38 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.29 -0.38 0 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 13.36 -0.38 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 12.44 -0.38 13 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.55 -0.36 16 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.68 -0.36 17 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 9.84 -0.31 18 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.33 -0.15 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 8.56 -0.15 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 7.82 -0.14 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.14 -0.13 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 6.47 -0.13 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 5.68 -0.12 20 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 5.12 -0.11 20 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 4.61 -0.10 20 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 4.13 -0.10 20 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 3.10 -0.11 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.31 -0.08 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.71 -0.06 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.20 -0.05 21 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.83 -0.04 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.57 -0.02 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.38 -0.02 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.26 -0.01 21 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
TOTAL CALL 1,832 27,450 +474
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 306 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 265 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 227 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 209 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 191 0 305 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 173 0 256 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 156 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 138 0 676 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 121 0 250 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 104 0 531 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 886 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 666 0
28AUG26 47.00 P 0.01 0.01 0.01 0.01 0.00 54 17 951 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 1,261 0
28AUG26 49.00 P 0.11 0.11 0.11 0.09 -0.02 35 15 809 0
28AUG26 50.00 P 0.51 0.51 0.38 0.44 0.00 33 150 1,002 -98
28AUG26 52.50 P 2.62 2.83 2.62 2.68 +0.18 0 150 480 +120
28AUG26 55.00 P 0.00 0.00 0.00 5.18 +0.18 0 0 30 -25
28AUG26 57.50 P 0.00 0.00 0.00 7.68 +0.18 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.18 +0.18 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.68 +0.18 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.18 +0.18 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.68 +0.18 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.18 +0.18 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.68 +0.18 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.18 +0.18 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 76 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 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 0.10 0.02 0.00 22 30 585 -30
29SEP26 44.00 P 0.12 0.13 0.12 0.05 0.00 22 291 755 +276
29SEP26 45.00 P 0.16 0.18 0.16 0.11 0.00 22 268 581 +100
29SEP26 46.00 P 0.28 0.28 0.27 0.22 +0.01 22 123 579 +3
29SEP26 47.00 P 0.44 0.45 0.39 0.40 +0.02 22 23 754 +23
29SEP26 48.00 P 0.66 0.68 0.66 0.66 +0.04 22 5 1,070 +1
29SEP26 49.00 P 1.04 1.04 1.00 1.03 +0.04 22 17 303 0
29SEP26 50.00 P 1.52 1.52 1.52 1.53 +0.07 22 15 840 +15
29SEP26 52.50 P 3.37 3.44 3.25 3.29 +0.09 22 180 1,120 +180
29SEP26 55.00 P 0.00 0.00 0.00 5.51 +0.18 22 0 645 0
29SEP26 57.50 P 0.00 0.00 0.00 7.94 +0.18 22 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 10.50 +0.31 36 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 12.99 +0.39 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.48 +0.38 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.97 +0.37 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.47 +0.38 55 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.97 +0.39 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.47 +0.39 65 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 0.00 23 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.03 0.00 22 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.05 0.00 21 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.10 0.00 22 0 195 0
29OCT26 44.00 P 0.24 0.24 0.24 0.18 +0.01 22 15 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.30 +0.01 22 0 142 0
29OCT26 46.00 P 0.52 0.52 0.52 0.48 +0.02 22 15 303 0
29OCT26 47.00 P 0.75 0.75 0.75 0.73 +0.04 22 15 504 0
29OCT26 48.00 P 1.05 1.05 1.05 1.06 +0.07 22 30 152 -15
29OCT26 49.00 P 1.41 1.41 1.41 1.46 +0.09 21 2 205 0
29OCT26 50.00 P 1.95 1.95 1.90 1.93 +0.07 21 45 226 +30
29OCT26 52.50 P 3.64 3.73 3.55 3.60 +0.14 22 195 750 +195
29OCT26 55.00 P 0.00 0.00 0.00 5.64 +0.13 21 0 661 0
29OCT26 57.50 P 0.00 0.00 0.00 7.98 +0.18 21 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 10.52 +0.29 29 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 12.99 +0.36 32 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.49 +0.38 36 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.98 +0.38 40 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.47 +0.37 43 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.97 +0.38 47 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.47 +0.33 51 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.23 0.00 22 0 15 0
27NOV26 44.00 P 0.45 0.45 0.45 0.36 0.00 22 1 254 +1
27NOV26 45.00 P 0.60 0.60 0.60 0.53 0.00 22 30 121 -4
27NOV26 46.00 P 0.82 0.82 0.82 0.76 0.00 22 15 49 +15
27NOV26 47.00 P 0.00 0.00 0.00 1.06 +0.03 22 0 75 0
27NOV26 48.00 P 0.00 0.00 0.00 1.42 +0.05 22 0 140 0
27NOV26 49.00 P 0.00 0.00 0.00 1.87 +0.07 22 0 177 0
27NOV26 50.00 P 0.00 0.00 0.00 2.37 +0.07 22 0 384 0
27NOV26 52.50 P 4.00 4.07 3.91 3.88 +0.01 22 120 1,631 +120
27NOV26 55.00 P 0.00 0.00 0.00 5.83 +0.05 22 0 1,230 0
27NOV26 57.50 P 0.00 0.00 0.00 8.06 +0.15 22 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 10.64 +0.28 29 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.06 +0.28 31 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.51 +0.30 33 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.98 +0.38 35 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.48 +0.38 38 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.97 +0.38 41 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.47 +0.33 44 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 23 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 0.00 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 452 0
30DEC26 41.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.25 +0.02 22 0 330 0
30DEC26 43.00 P 0.00 0.00 0.00 0.37 +0.03 22 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 0.53 +0.04 22 0 282 0
30DEC26 45.00 P 0.00 0.00 0.00 0.73 +0.04 22 0 257 0
30DEC26 46.00 P 0.98 0.98 0.98 0.99 +0.06 22 25 187 +25
30DEC26 47.00 P 0.00 0.00 0.00 1.31 +0.06 22 0 51 0
30DEC26 48.00 P 1.73 1.73 1.73 1.70 +0.08 22 50 83 +37
30DEC26 49.00 P 2.14 2.14 2.14 2.15 +0.09 22 15 598 0
30DEC26 50.00 P 2.72 2.72 2.72 2.67 +0.11 22 45 126 +45
30DEC26 52.50 P 4.31 4.31 4.31 4.11 +0.01 21 30 76 +30
30DEC26 55.00 P 0.00 0.00 0.00 5.99 -0.02 22 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 8.30 +0.13 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.72 +0.27 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.10 +0.32 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.53 +0.32 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.99 +0.37 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.48 +0.38 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.97 +0.38 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.47 +0.33 40 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 0.00 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.20 +0.01 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.28 +0.01 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.39 +0.02 21 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.50 +0.01 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.71 +0.04 21 0 78 0
30MAR27 44.00 P 0.00 0.00 0.00 0.94 +0.04 21 0 41 0
30MAR27 45.00 P 1.20 1.20 1.20 1.19 +0.06 21 2 209 +2
30MAR27 46.00 P 0.00 0.00 0.00 1.49 +0.05 21 0 120 0
30MAR27 47.00 P 1.85 1.86 1.85 1.86 +0.08 21 15 68 0
30MAR27 48.00 P 0.00 0.00 0.00 2.26 +0.09 21 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 2.73 +0.10 21 0 93 0
30MAR27 50.00 P 0.00 0.00 0.00 3.24 +0.10 22 0 333 0
30MAR27 52.50 P 0.00 0.00 0.00 4.62 +0.11 21 0 236 0
30MAR27 55.00 P 6.62 6.62 6.62 6.38 -0.05 21 6 19 +6
30MAR27 57.50 P 0.00 0.00 0.00 8.40 +0.16 21 0 15 0
30MAR27 60.00 P 10.83 10.83 10.83 10.93 +0.24 25 15 30 +15
30MAR27 62.50 P 0.00 0.00 0.00 13.24 +0.35 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.61 +0.29 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.03 +0.30 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.49 +0.29 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.97 +0.37 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.47 +0.33 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.07 0.00 21 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.21 +0.01 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.29 +0.02 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.38 +0.01 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.50 +0.02 21 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.65 +0.01 21 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.85 +0.03 21 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 1.08 +0.04 21 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 1.32 +0.04 21 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.63 +0.05 21 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 1.97 +0.07 21 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 2.35 +0.06 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.78 +0.08 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 3.25 +0.08 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 3.77 +0.10 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 5.25 +0.11 22 0 81 0
29JUN27 55.00 P 0.00 0.00 0.00 6.98 +0.13 22 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 8.94 +0.14 23 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 11.10 +0.14 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 13.44 +0.32 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.74 +0.35 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.10 +0.37 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.52 +0.32 27 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.99 +0.39 29 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.47 +0.33 30 0 0 0
TOTAL PUT 1,970 36,356 +1,067
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$ 226.000
28AUG26 132.50 C 0.00 0.00 0.00 93.51 -2.21 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 91.01 -2.21 0 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 88.51 -2.21 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 86.01 -2.21 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 83.51 -2.21 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 81.01 -2.21 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 78.51 -2.21 0 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 76.01 -2.21 0 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 73.51 -2.21 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 71.01 -2.21 0 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 68.51 -3.05 0 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 66.01 -3.05 0 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 63.51 -3.05 0 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 61.01 -3.05 0 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 58.51 -2.22 0 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 56.01 -2.22 0 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 53.51 -2.22 0 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 51.01 -2.22 0 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 48.51 -2.22 0 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 46.01 -2.22 0 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 43.51 -2.22 0 0 125 0
28AUG26 185.00 C 0.00 0.00 0.00 41.01 -2.22 0 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 38.52 -2.21 119 0 28 0
28AUG26 190.00 C 0.00 0.00 0.00 36.02 -2.21 110 0 172 0
28AUG26 192.50 C 0.00 0.00 0.00 33.52 -2.21 102 0 50 0
28AUG26 195.00 C 0.00 0.00 0.00 31.02 -2.21 94 0 79 0
28AUG26 197.50 C 28.50 28.50 28.50 28.52 -2.21 86 7 108 -7
28AUG26 200.00 C 0.00 0.00 0.00 26.02 -2.21 79 0 117 0
28AUG26 205.00 C 0.00 0.00 0.00 21.02 -2.21 63 0 249 0
28AUG26 210.00 C 0.00 0.00 0.00 16.02 -2.23 48 0 167 0
28AUG26 215.00 C 0.00 0.00 0.00 11.04 -2.32 42 0 192 0
28AUG26 220.00 C 6.46 6.46 6.46 6.31 -2.47 43 3 187 0
28AUG26 225.00 C 0.00 0.00 0.00 2.52 -2.44 41 0 475 0
28AUG26 230.00 C 0.75 0.76 0.69 0.64 -1.74 42 164 139 -92
28AUG26 235.00 C 0.30 0.30 0.18 0.10 -0.78 44 4 531 -2
28AUG26 240.00 C 0.00 0.00 0.00 0.01 -0.24 45 0 94 0
28AUG26 245.00 C 0.06 0.06 0.06 0.01 -0.05 58 1 143 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 215 0
28AUG26 255.00 C 0.04 0.04 0.04 0.01 0.00 84 1 55 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 96 0 57 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 93.85 -2.21 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 91.36 -2.21 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 88.86 -2.21 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 86.37 -2.21 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 83.88 -2.21 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 81.38 -2.22 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 78.89 -2.21 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 76.40 -2.21 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 73.90 -2.22 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 71.41 -2.22 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 68.92 -2.64 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 66.43 -2.63 37 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 63.94 -2.62 37 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 61.45 -2.61 36 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 58.97 -2.22 37 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 56.49 -2.22 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 54.18 -2.06 45 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 51.57 -2.91 38 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 48.59 -3.14 0 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 46.64 -2.60 37 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 44.22 -2.43 37 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 41.81 -3.31 37 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 39.43 -2.31 37 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 37.08 -2.26 37 0 21 0
29SEP26 192.50 C 0.00 0.00 0.00 34.77 -2.26 37 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 32.50 -2.85 37 0 30 0
29SEP26 197.50 C 30.00 30.00 30.00 30.28 -2.25 37 7 24 +7
29SEP26 200.00 C 0.00 0.00 0.00 27.28 -3.08 30 0 813 0
29SEP26 205.00 C 0.00 0.00 0.00 23.99 -2.22 37 0 55 0
29SEP26 210.00 C 0.00 0.00 0.00 20.17 -2.16 37 0 60 0
29SEP26 215.00 C 0.00 0.00 0.00 16.70 -2.07 37 0 24 0
29SEP26 220.00 C 0.00 0.00 0.00 13.60 -1.96 37 0 22 0
29SEP26 225.00 C 10.31 10.31 10.31 10.96 -1.66 37 6 83 +6
29SEP26 230.00 C 8.43 8.43 7.83 8.43 -1.85 36 65 174 +20
29SEP26 235.00 C 6.20 6.20 6.20 6.60 -1.66 37 1 264 0
29SEP26 240.00 C 5.40 5.40 4.90 5.14 -1.42 37 6 155 +1
29SEP26 245.00 C 0.00 0.00 0.00 3.90 -1.16 37 0 2 0
29SEP26 250.00 C 0.00 0.00 0.00 2.88 -0.97 37 0 132 0
29SEP26 255.00 C 2.27 2.37 2.20 2.08 -0.80 37 95 119 +95
29SEP26 260.00 C 0.00 0.00 0.00 1.49 -0.64 37 0 4 0
29SEP26 265.00 C 1.50 1.50 1.50 1.04 -0.52 37 15 75 +15
29SEP26 270.00 C 0.00 0.00 0.00 0.70 -0.42 37 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.48 -0.30 37 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 79.27 -2.22 37 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 76.80 -2.21 38 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 74.32 -2.22 37 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 71.86 -2.21 38 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 69.40 -2.22 38 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 67.05 -3.19 41 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 63.94 -3.54 0 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 62.16 -2.88 39 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 60.00 -2.62 43 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 57.33 -2.97 39 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 55.22 -2.59 42 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 52.85 -2.61 41 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 50.28 -2.83 38 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 47.21 -3.57 30 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 45.27 -3.43 34 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 42.94 -3.27 34 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 40.76 -3.49 35 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 39.08 -2.96 38 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 36.98 -2.85 38 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 34.94 -2.78 38 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 32.94 -2.10 38 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 31.01 -2.07 38 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 27.33 -2.00 38 0 32 0
29OCT26 210.00 C 0.00 0.00 0.00 23.77 -2.06 37 0 53 0
29OCT26 215.00 C 0.00 0.00 0.00 20.48 -2.11 37 0 38 0
29OCT26 220.00 C 0.00 0.00 0.00 17.65 -2.05 37 0 106 0
29OCT26 225.00 C 0.00 0.00 0.00 15.16 -1.96 37 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 12.89 -1.69 37 0 4 0
29OCT26 235.00 C 0.00 0.00 0.00 10.98 -1.73 38 0 14 0
29OCT26 240.00 C 0.00 0.00 0.00 9.34 -1.40 38 0 103 0
29OCT26 245.00 C 0.00 0.00 0.00 7.82 -1.20 38 0 17 0
29OCT26 250.00 C 0.00 0.00 0.00 6.45 -1.08 38 0 65 0
29OCT26 255.00 C 5.68 5.68 5.64 5.29 -0.95 38 30 65 +30
29OCT26 260.00 C 0.00 0.00 0.00 4.30 -0.84 38 0 49 0
29OCT26 265.00 C 0.00 0.00 0.00 3.48 -0.73 38 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 2.72 -0.71 38 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 2.17 -0.53 38 0 10 0
27NOV26 167.50 C 0.00 0.00 0.00 60.46 -3.57 36 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 58.16 -3.67 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 55.98 -3.47 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 53.65 -3.33 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 51.54 -3.24 38 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 49.35 -3.28 38 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 47.25 -3.23 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 45.19 -3.18 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 43.15 -3.34 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 41.13 -3.16 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 39.63 -2.87 40 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 37.75 -2.79 40 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 35.91 -2.78 40 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 34.13 -2.09 40 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 30.73 -2.03 40 0 23 0
27NOV26 210.00 C 0.00 0.00 0.00 27.55 -1.97 40 0 41 0
27NOV26 215.00 C 0.00 0.00 0.00 24.90 -1.60 40 0 15 0
27NOV26 220.00 C 22.39 22.39 22.39 21.51 -2.06 39 15 39 0
27NOV26 225.00 C 0.00 0.00 0.00 19.18 -1.91 39 0 45 0
27NOV26 230.00 C 17.13 17.13 17.13 16.95 -1.75 39 15 15 +15
27NOV26 235.00 C 0.00 0.00 0.00 14.94 -1.54 39 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 13.21 -1.61 40 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 11.67 -1.47 40 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 10.22 -1.31 40 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 8.84 -1.21 40 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 7.62 -1.12 40 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 6.55 -1.02 40 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 5.61 -0.93 40 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 4.79 -0.85 40 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 94.97 -2.21 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 92.98 -1.76 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 90.73 -1.59 49 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 88.26 -1.64 48 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 85.80 -1.69 47 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 83.07 -2.03 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 80.49 -4.05 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 78.74 -1.61 45 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 76.30 -3.45 44 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 73.92 -3.34 43 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 71.52 -3.35 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 69.25 -3.15 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 66.91 -3.35 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 64.71 -2.89 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 61.94 -3.36 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 60.29 -3.02 41 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 57.55 -3.84 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 55.58 -3.36 39 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 53.43 -3.31 39 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 51.37 -3.01 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 49.32 -3.67 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 47.53 -2.94 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 45.49 -3.08 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 43.57 -3.07 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 41.59 -3.15 38 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 40.05 -3.02 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 38.59 -2.73 40 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 36.91 -2.67 40 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 33.68 -1.92 40 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 30.42 -2.09 39 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 27.57 -2.10 39 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 25.16 -1.73 40 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 22.51 -1.93 39 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 20.43 -1.58 40 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 18.44 -1.40 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 16.42 -1.85 40 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 14.66 -0.87 40 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 13.25 -1.43 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 11.62 -0.90 40 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 10.31 -0.97 40 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 9.40 -1.07 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 8.07 -1.23 40 0 0 0
30DEC26 275.00 C 7.88 7.88 7.88 7.11 -1.03 40 7 7 +7
30MAR27 132.50 C 0.00 0.00 0.00 96.58 -2.22 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 94.26 -2.23 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 91.96 -2.23 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 89.68 -2.22 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 87.42 -2.22 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 85.18 -2.22 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 82.96 -2.22 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 80.77 -2.21 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 78.60 -2.21 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 76.45 -2.21 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 74.34 -2.20 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 72.25 -2.20 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 70.19 -2.20 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 68.17 -2.18 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 66.17 -2.18 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 64.21 -2.17 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 62.28 -2.16 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 60.38 -2.15 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 58.52 -2.14 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 56.69 -2.13 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 55.25 -1.77 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 53.23 -2.02 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 51.57 -3.19 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 49.99 -2.71 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 47.89 -3.36 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 45.50 -2.19 38 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 44.54 -3.14 39 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 43.07 -3.04 39 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 40.15 -2.96 40 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 37.33 -3.17 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 34.97 -1.99 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 32.48 -2.02 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 30.18 -1.85 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 28.02 -1.79 40 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 26.01 -1.73 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 24.12 -1.63 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 22.36 -1.57 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 20.72 -1.51 41 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 19.19 -1.51 41 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 17.76 -1.45 41 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 16.13 -1.48 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 14.97 -1.36 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 13.44 -1.19 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 98.67 -2.20 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 96.48 -2.20 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 94.32 -2.19 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 92.17 -2.19 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 90.05 -2.19 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 87.96 -2.18 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 85.89 -2.17 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 83.85 -2.16 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 81.83 -2.16 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 79.84 -2.15 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 77.88 -2.14 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 75.95 -2.13 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 74.05 -2.12 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 72.18 -2.11 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 70.34 -2.10 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 68.53 -2.09 41 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 66.75 -2.08 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 65.00 -2.07 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 63.28 -2.06 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 61.60 -2.04 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 59.95 -2.02 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 58.33 -2.01 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 56.74 -1.99 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 55.18 -3.42 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 53.66 -3.35 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 52.16 -1.95 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 50.70 -3.24 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 49.27 -3.18 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 46.51 -3.07 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 43.87 -2.97 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 41.61 -1.96 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 39.21 -1.91 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 36.97 -1.82 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 34.84 -1.75 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 32.83 -1.76 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 30.93 -1.72 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 29.13 -1.68 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 27.13 -1.94 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 25.83 -1.59 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 24.32 -1.53 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 22.67 -1.57 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 21.33 -1.48 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 19.55 -1.87 41 0 0 0
TOTAL CALL 442 12,166 +95
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 338 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 305 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 295 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 284 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 274 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 263 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 243 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 234 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 224 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 215 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 205 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 196 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 187 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 178 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 170 0 50 0
28AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 161 0 154 0
28AUG26 180.00 P 0.00 0.00 0.00 0.01 0.00 153 0 166 0
28AUG26 182.50 P 0.00 0.00 0.00 0.01 0.00 144 0 116 0
28AUG26 185.00 P 0.00 0.00 0.00 0.01 0.00 136 0 64 0
28AUG26 187.50 P 0.00 0.00 0.00 0.01 0.00 127 0 172 0
28AUG26 190.00 P 0.00 0.00 0.00 0.01 0.00 119 0 292 0
28AUG26 192.50 P 0.00 0.00 0.00 0.01 0.00 111 0 79 0
28AUG26 195.00 P 0.00 0.00 0.00 0.01 0.00 102 0 131 0
28AUG26 197.50 P 0.00 0.00 0.00 0.01 0.00 94 0 106 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 86 0 361 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 70 0 85 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 219 0
28AUG26 215.00 P 0.00 0.00 0.00 0.03 -0.10 44 0 90 0
28AUG26 220.00 P 0.76 0.76 0.76 0.30 -0.23 43 50 168 -42
28AUG26 225.00 P 2.36 2.66 2.36 1.62 -0.05 44 30 191 +30
28AUG26 230.00 P 0.00 0.00 0.00 4.64 +0.69 43 0 47 0
28AUG26 235.00 P 7.00 7.00 7.00 9.08 +1.68 43 10 10 +10
28AUG26 240.00 P 0.00 0.00 0.00 14.00 +1.98 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 19.00 +2.17 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 24.00 +2.20 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 29.00 +2.20 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 34.00 +2.20 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 39.00 +2.20 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 44.00 +2.20 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 49.00 +2.20 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 47 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 42 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 0.00 39 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 493 0
29SEP26 182.50 P 0.00 0.00 0.00 0.23 -0.03 37 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.31 -0.04 37 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 0.43 -0.04 37 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 0.58 -0.04 37 0 410 0
29SEP26 192.50 P 0.00 0.00 0.00 0.76 -0.04 37 0 38 0
29SEP26 195.00 P 1.23 1.23 1.23 1.02 -0.01 37 15 72 +15
29SEP26 197.50 P 1.56 1.56 1.46 1.28 -0.05 37 54 173 +27
29SEP26 200.00 P 1.78 1.78 1.78 1.63 -0.02 37 27 131 -3
29SEP26 205.00 P 0.00 0.00 0.00 2.48 +0.05 37 0 53 0
29SEP26 210.00 P 3.69 3.77 3.69 3.56 +0.06 36 58 215 +47
29SEP26 215.00 P 0.00 0.00 0.00 5.04 +0.17 36 0 5 0
29SEP26 220.00 P 7.20 7.20 6.95 6.95 +0.32 36 11 70 -5
29SEP26 225.00 P 9.98 9.98 9.70 9.27 +0.47 37 201 307 +194
29SEP26 230.00 P 0.00 0.00 0.00 12.10 +0.65 37 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 15.10 +0.58 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 18.53 +0.94 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 22.46 +1.34 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 26.29 +1.31 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 30.54 +1.47 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 34.98 +1.61 37 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 39.58 +1.75 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 44.33 +2.00 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 49.48 +2.46 42 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.03 0.00 38 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.40 0.00 38 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.52 0.00 38 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.64 0.00 38 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.81 +0.01 38 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.00 +0.01 38 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 1.23 +0.04 38 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 1.49 +0.03 38 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 1.78 +0.06 38 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 2.14 +0.06 38 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 2.50 +0.06 38 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 3.03 +0.16 38 0 70 0
29OCT26 197.50 P 0.00 0.00 0.00 3.42 +0.05 37 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 3.96 +0.06 37 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 5.19 +0.09 37 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 6.76 +0.32 37 0 15 0
29OCT26 215.00 P 0.00 0.00 0.00 8.59 +0.46 37 0 13 0
29OCT26 220.00 P 0.00 0.00 0.00 10.75 +0.34 37 0 0 0
29OCT26 225.00 P 13.51 13.51 13.51 13.24 +0.73 38 8 19 0
29OCT26 230.00 P 0.00 0.00 0.00 15.99 +0.83 38 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 19.05 +0.79 38 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 22.07 +0.87 38 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 25.57 +0.90 38 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 29.23 +1.20 38 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 33.11 +1.29 38 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 38.31 +2.59 42 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 41.39 +0.95 38 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 46.28 +2.01 40 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 51.58 +2.76 44 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.08 -0.01 40 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 1.27 -0.01 40 0 1 0
27NOV26 172.50 P 0.00 0.00 0.00 1.52 0.00 40 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 1.79 0.00 40 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 2.06 -0.01 40 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 2.43 +0.01 40 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 2.81 +0.02 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 3.19 +0.02 40 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 3.69 +0.05 40 0 11 0
27NOV26 190.00 P 0.00 0.00 0.00 4.20 +0.05 40 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 4.85 +0.20 40 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 5.52 +0.11 40 0 34 0
27NOV26 197.50 P 0.00 0.00 0.00 5.90 +0.14 39 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 6.57 +0.17 39 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 8.09 +0.21 39 0 15 0
27NOV26 210.00 P 10.22 10.22 10.22 9.89 +0.31 39 15 15 +15
27NOV26 215.00 P 0.00 0.00 0.00 11.91 +0.32 39 0 30 0
27NOV26 220.00 P 14.54 14.54 14.54 14.22 +0.41 39 15 46 +15
27NOV26 225.00 P 0.00 0.00 0.00 16.78 +0.49 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 19.57 +0.58 40 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 22.41 +0.50 40 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 25.59 +0.90 40 0 0 0
27NOV26 245.00 P 29.41 29.41 29.41 28.83 +0.80 40 7 7 +7
27NOV26 250.00 P 0.00 0.00 0.00 33.03 +1.62 41 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 36.84 +1.44 42 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 40.75 +1.41 42 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 44.85 +2.08 42 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 49.03 +2.19 43 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 53.75 +2.95 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.18 0.00 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.28 -0.01 40 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.44 0.00 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.52 0.00 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.64 0.00 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.77 0.00 40 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.90 0.00 40 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.09 +0.01 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.28 +0.01 40 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.47 +0.01 40 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.75 +0.03 40 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 2.02 +0.03 40 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 2.30 +0.03 40 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 2.66 +0.05 40 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 3.04 +0.05 40 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 3.42 +0.05 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 3.88 +0.10 40 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 4.39 +0.10 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 4.90 +0.10 40 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 5.43 +0.12 40 0 216 0
30DEC26 190.00 P 0.00 0.00 0.00 6.09 +0.34 40 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 6.58 +0.19 39 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 7.28 +0.21 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 8.02 +0.18 39 0 15 0
30DEC26 200.00 P 8.90 8.90 8.65 8.79 +0.21 39 54 54 +54
30DEC26 205.00 P 0.00 0.00 0.00 10.50 +0.38 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 12.44 +0.37 39 0 0 0
30DEC26 215.00 P 15.25 15.25 15.25 14.60 +0.44 39 15 15 +15
30DEC26 220.00 P 0.00 0.00 0.00 16.99 +0.52 39 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 19.59 +0.60 40 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 22.38 +0.68 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 25.36 +0.75 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 28.19 +0.75 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 31.53 +0.84 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 35.38 +1.29 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 39.05 +1.42 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 43.28 +1.84 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 46.78 +1.85 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 51.23 +2.62 43 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 55.01 +2.04 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.82 -0.01 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.96 -0.01 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.10 -0.01 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.30 -0.01 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.50 -0.01 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.70 -0.01 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.94 0.00 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.23 0.00 40 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 2.51 -0.01 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.80 0.00 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.17 +0.02 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.56 +0.01 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 3.96 +0.02 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.35 +0.01 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 4.85 +0.05 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.38 +0.05 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 5.90 +0.04 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 6.43 +0.05 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 7.04 +0.10 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 7.72 +0.10 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 8.40 +0.09 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 9.09 +0.10 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 9.78 +0.10 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 10.63 +0.17 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 11.49 +0.18 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 12.18 +0.22 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 13.11 +0.26 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 14.03 +0.28 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 15.99 +0.34 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 18.13 +0.39 40 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 20.44 +0.44 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 22.91 +0.50 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 25.55 +0.56 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 28.34 +0.62 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 31.27 +0.63 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 33.99 +0.57 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 37.20 +0.63 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 40.61 +0.87 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 44.40 +1.48 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 47.97 +1.51 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 51.80 +1.74 41 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 55.59 +1.82 41 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 59.50 +1.95 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.95 0.00 41 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 2.23 +0.03 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.52 +0.02 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.81 +0.02 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.11 +0.02 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.47 +0.05 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 3.87 +0.05 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.27 +0.04 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.68 +0.04 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.10 +0.05 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 5.64 +0.09 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.17 +0.08 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 6.71 +0.08 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.26 +0.09 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 7.83 +0.11 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 8.53 +0.15 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.22 +0.14 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 9.92 +0.14 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 10.62 +0.30 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 11.33 +0.15 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 12.19 +0.23 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 13.06 +0.22 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 13.93 +0.22 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 14.81 +0.22 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 15.46 -0.01 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 16.40 +0.05 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 17.45 +0.28 40 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 18.45 +0.31 40 0 5 0
29JUN27 205.00 P 0.00 0.00 0.00 20.56 +0.36 40 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 22.82 +0.41 40 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 25.22 +0.45 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 27.75 +0.50 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 30.42 +0.55 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 33.22 +0.60 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 36.14 +0.69 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 39.08 +1.12 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 42.24 +0.78 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 45.48 +0.80 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 49.19 +1.20 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 52.63 +1.52 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 56.20 +1.22 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 59.49 +0.89 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 63.27 +1.00 41 0 0 0
TOTAL PUT 570 15,213 +379
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$ 6.145
28AUG26 4.50 C 0.00 0.00 0.00 1.67 -0.17 375 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.57 -0.17 353 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.46 -0.18 298 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.37 -0.17 310 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.27 -0.17 289 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.17 -0.17 268 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.92 -0.17 217 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.66 -0.18 146 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.41 -0.18 99 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.17 -0.17 60 0 8 0
28AUG26 6.25 C 0.02 0.02 0.02 0.03 -0.08 54 30 106 +30
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 260 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 148 0 307 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 179 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 208 0 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 236 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 262 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 286 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 310 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 332 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 433 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 468 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 501 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.69 -0.16 70 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.59 -0.16 66 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.49 -0.16 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.39 -0.16 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.30 -0.15 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.19 -0.16 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.94 -0.16 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.69 -0.17 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.46 -0.16 26 0 0 0
29SEP26 6.00 C 0.29 0.29 0.28 0.26 -0.14 23 4 4 +4
29SEP26 6.25 C 0.14 0.14 0.14 0.13 -0.10 22 2 3 +2
29SEP26 6.50 C 0.06 0.06 0.06 0.06 -0.06 23 99 199 +99
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.03 23 0 152 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 2,818 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.69 -0.17 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.59 -0.18 43 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.50 -0.17 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.40 -0.17 41 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.30 -0.17 38 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.20 -0.17 36 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.96 -0.17 31 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.73 -0.16 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.50 -0.17 23 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.33 -0.13 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.22 -0.09 24 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.12 -0.08 23 0 153 0
29OCT26 6.75 C 0.00 0.00 0.00 0.07 -0.04 24 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 60 0
29OCT26 7.25 C 0.02 0.02 0.02 0.02 -0.01 25 9 45 +9
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 50 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.62 -0.16 42 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.52 -0.16 39 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.42 -0.16 37 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.31 -0.17 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.23 -0.16 34 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.98 -0.17 27 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.76 -0.16 25 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.56 -0.15 24 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.39 -0.13 23 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.28 -0.10 24 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.18 -0.10 24 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.12 -0.07 25 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.07 -0.05 24 0 12 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 -0.04 24 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.70 -0.20 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.62 -0.18 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.52 -0.18 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.43 -0.17 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.33 -0.18 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.24 -0.17 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.02 -0.16 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.80 -0.16 25 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.61 -0.15 24 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.46 -0.13 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.12 23 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.09 24 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.06 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.05 24 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.04 24 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.02 25 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.77 -0.18 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.68 -0.18 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.59 -0.17 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.50 -0.17 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.41 -0.17 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.32 -0.17 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.12 -0.15 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.92 -0.15 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.75 -0.14 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.60 -0.12 25 0 0 0
30MAR27 6.25 C 0.46 0.46 0.46 0.47 -0.11 24 8 8 +8
30MAR27 6.50 C 0.00 0.00 0.00 0.36 -0.10 24 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 -0.08 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 -0.06 25 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.05 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.02 25 0 12 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
30MAR27 9.00 C 0.04 0.04 0.04 0.01 -0.01 23 2 20 -2
30MAR27 9.25 C 0.04 0.04 0.04 0.01 0.00 24 5 2 -3
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.81 -0.18 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.71 -0.18 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.62 -0.18 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.53 -0.18 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.44 -0.18 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.35 -0.18 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.15 -0.17 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.96 -0.16 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.79 -0.14 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.64 -0.13 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.51 -0.12 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.40 -0.11 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.32 -0.08 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.24 -0.08 24 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.19 -0.06 25 0 0 0
29JUN27 7.50 C 0.23 0.23 0.23 0.14 -0.05 25 5 0 -5
29JUN27 7.75 C 0.00 0.00 0.00 0.11 -0.04 25 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 -0.03 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 -0.02 23 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
TOTAL CALL 164 13,737 +142
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 178 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 134 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 262 0
28AUG26 6.25 P 0.09 0.12 0.09 0.12 +0.09 40 12 1,032 -1
28AUG26 6.50 P 0.00 0.00 0.00 0.36 +0.18 67 0 361 -99
28AUG26 6.75 P 0.61 0.61 0.61 0.61 +0.19 101 2 118 -120
28AUG26 7.00 P 0.83 0.83 0.83 0.86 +0.19 132 143 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 1.11 +0.19 161 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.36 +0.19 189 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.61 +0.19 214 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.86 +0.19 238 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.11 +0.19 261 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.36 +0.19 284 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.61 +0.19 306 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.86 +0.19 325 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.11 +0.19 345 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.36 +0.19 363 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.61 +0.19 382 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.86 +0.19 399 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.36 +0.19 434 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.86 +0.19 466 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 78 0
29SEP26 6.00 P 0.09 0.09 0.07 0.09 +0.04 21 15 138 +10
29SEP26 6.25 P 0.18 0.19 0.18 0.22 +0.09 22 74 648 +74
29SEP26 6.50 P 0.00 0.00 0.00 0.39 +0.12 21 0 419 0
29SEP26 6.75 P 0.58 0.58 0.58 0.61 +0.15 21 120 419 +120
29SEP26 7.00 P 0.00 0.00 0.00 0.86 +0.18 27 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.11 +0.19 33 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.36 +0.19 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.61 +0.19 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.86 +0.19 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.11 +0.19 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.36 +0.19 57 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.61 +0.19 61 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.86 +0.19 65 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.11 +0.19 69 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.36 +0.19 73 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.61 +0.19 76 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.86 +0.19 80 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.36 +0.19 87 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.86 +0.19 93 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.36 +0.19 99 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.86 +0.19 104 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
29OCT26 5.75 P 0.05 0.05 0.05 0.08 +0.04 23 10 69 +10
29OCT26 6.00 P 0.00 0.00 0.00 0.16 +0.06 23 0 67 0
29OCT26 6.25 P 0.00 0.00 0.00 0.28 +0.09 23 0 161 0
29OCT26 6.50 P 0.00 0.00 0.00 0.45 +0.12 24 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.64 +0.13 23 0 10 0
29OCT26 7.00 P 0.00 0.00 0.00 0.87 +0.16 24 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 1.11 +0.18 26 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.36 +0.19 30 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.61 +0.19 34 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.86 +0.19 37 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.11 +0.19 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.36 +0.19 44 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.61 +0.19 47 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.86 +0.19 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.11 +0.19 53 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.12 +0.03 24 0 7 0
27NOV26 6.00 P 0.00 0.00 0.00 0.21 +0.05 24 0 6 0
27NOV26 6.25 P 0.00 0.00 0.00 0.33 +0.07 23 0 40 0
27NOV26 6.50 P 0.48 0.48 0.48 0.49 +0.11 24 20 20 +20
27NOV26 6.75 P 0.00 0.00 0.00 0.67 +0.12 23 0 4 0
27NOV26 7.00 P 0.85 0.86 0.85 0.89 +0.15 24 143 143 +143
27NOV26 7.25 P 0.00 0.00 0.00 1.11 +0.16 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.36 +0.19 26 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.61 +0.19 29 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.86 +0.19 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.11 +0.19 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.36 +0.19 38 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.61 +0.19 41 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.86 +0.19 44 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.11 +0.19 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 2 0
30DEC26 5.25 P 0.04 0.04 0.04 0.05 +0.01 24 4 15 +4
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 +0.03 23 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 +0.06 24 0 40 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 +0.07 23 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.52 +0.10 23 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.70 +0.12 23 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.89 +0.12 22 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.11 +0.14 20 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.36 +0.18 24 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.61 +0.19 26 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.86 +0.19 29 0 96 0
30DEC26 8.25 P 0.00 0.00 0.00 2.11 +0.19 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.36 +0.19 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.61 +0.19 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.86 +0.19 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.11 +0.19 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.36 +0.19 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.61 +0.19 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.86 +0.19 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.36 +0.19 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.86 +0.19 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 +0.03 25 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
30MAR27 5.75 P 0.20 0.20 0.20 0.24 +0.04 24 20 105 +20
30MAR27 6.00 P 0.00 0.00 0.00 0.34 +0.05 24 0 143 0
30MAR27 6.25 P 0.00 0.00 0.00 0.48 +0.08 24 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.61 +0.10 24 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.77 +0.11 23 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.96 +0.12 23 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.16 +0.13 23 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.37 +0.14 22 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.62 +0.18 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.86 +0.19 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.11 +0.19 27 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.36 +0.19 29 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.61 +0.19 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.86 +0.19 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.11 +0.19 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.36 +0.19 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.61 +0.19 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.86 +0.19 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.36 +0.19 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.86 +0.19 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 +0.02 25 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 +0.02 25 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.16 +0.04 25 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.25 +0.04 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.34 +0.05 24 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.46 +0.06 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.59 +0.07 23 0 74 0
29JUN27 6.25 P 0.68 0.68 0.68 0.74 +0.10 23 100 267 +100
29JUN27 6.50 P 0.00 0.00 0.00 0.91 +0.12 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.08 +0.12 22 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.27 +0.13 22 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.47 +0.14 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.68 +0.15 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.90 +0.16 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.12 +0.17 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.34 +0.17 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.57 +0.18 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.80 +0.18 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.03 +0.18 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.26 +0.18 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.50 +0.18 0 0 0 0
TOTAL PUT 663 11,079 +281
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 91.250
28AUG26 35.00 C 0.00 0.00 0.00 56.25 -1.39 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 55.25 -1.39 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 54.25 -1.39 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 53.25 -1.39 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 52.25 -1.39 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 51.25 -1.39 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 50.25 -1.39 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 49.25 -1.39 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 48.25 -1.39 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 47.25 -1.39 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 46.25 -1.39 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 45.25 -1.39 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 44.25 -1.39 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 43.25 -1.40 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 42.25 -1.40 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 41.25 -1.40 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 38.75 -1.40 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 36.25 -1.40 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 33.75 -1.40 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 31.25 -1.40 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.76 -1.39 247 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.26 -1.39 223 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 23.76 -1.40 199 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 21.26 -1.40 176 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 18.76 -1.40 154 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 16.26 -1.40 132 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 13.76 -1.41 111 0 1,308 0
28AUG26 80.00 C 0.00 0.00 0.00 11.26 -1.34 91 0 2,067 0
28AUG26 82.50 C 9.30 9.30 9.30 8.76 -1.42 71 21 2,311 0
28AUG26 85.00 C 0.00 0.00 0.00 6.40 -1.31 93 0 1,063 0
28AUG26 87.50 C 4.59 4.69 3.41 3.80 -1.35 47 42 1,705 +25
28AUG26 90.00 C 2.30 2.60 1.35 1.63 -1.32 45 13 3,832 -5
28AUG26 92.50 C 1.30 1.30 0.30 0.42 -0.73 47 1,465 3,536 -337
28AUG26 95.00 C 0.25 0.25 0.09 0.06 -0.26 49 1,040 3,221 +340
28AUG26 97.50 C 0.08 0.09 0.03 0.01 -0.05 55 389 1,446 +67
28AUG26 100.00 C 0.03 0.03 0.03 0.01 0.00 72 4 2,491 -3
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 3,030 0
28AUG26 105.00 C 0.01 0.01 0.01 0.01 0.00 106 2 1,369 0
28AUG26 107.50 C 0.01 0.01 0.01 0.01 0.00 121 1 444 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,357 0
28AUG26 112.50 C 0.02 0.02 0.02 0.01 0.00 150 1 2,023 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 164 0 539 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 178 0 744 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 191 0 331 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 204 0 413 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 216 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 228 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 240 0 441 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 251 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 263 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 273 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 284 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 295 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 305 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 315 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 325 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 334 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 344 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 379 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 396 0 107 0
04SEP26 73.00 C 0.00 0.00 0.00 18.38 -1.43 76 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 17.30 -1.53 47 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 16.44 -1.22 75 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 15.45 -1.50 71 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 14.31 -1.73 45 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 13.31 -1.50 42 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 12.33 -1.75 44 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 11.34 -1.36 43 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 10.37 -1.35 43 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 9.42 -1.34 44 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 8.48 -1.34 43 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 7.57 -1.32 43 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 6.78 -1.21 46 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 5.78 -1.47 41 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 4.92 -1.49 39 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 4.21 -1.39 40 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 3.56 -1.28 41 0 3 0
04SEP26 90.00 C 3.10 3.10 3.10 2.97 -1.18 42 2 2 +2
04SEP26 91.00 C 2.60 2.60 2.38 2.44 -1.08 42 20 35 +20
04SEP26 92.00 C 0.00 0.00 0.00 1.99 -1.00 42 1 88 0
04SEP26 93.00 C 2.18 2.21 1.55 1.64 -0.88 43 74 121 +67
04SEP26 94.00 C 1.82 1.82 1.40 1.28 -0.77 43 103 121 +85
04SEP26 95.00 C 1.40 1.40 0.95 1.03 -0.65 44 122 151 +72
04SEP26 96.00 C 1.13 1.13 0.77 0.79 -0.56 44 36 57 +15
04SEP26 97.00 C 1.00 1.01 0.62 0.60 -0.47 44 6 148 +4
04SEP26 98.00 C 0.75 0.75 0.46 0.44 -0.40 44 59 171 -8
04SEP26 99.00 C 0.00 0.00 0.00 0.32 -0.33 44 0 62 0
04SEP26 100.00 C 0.40 0.40 0.40 0.23 -0.27 43 7 142 0
04SEP26 101.00 C 0.00 0.00 0.00 0.17 -0.21 44 0 16 0
04SEP26 102.00 C 0.00 0.00 0.00 0.12 -0.16 44 0 70 0
04SEP26 103.00 C 0.19 0.19 0.18 0.08 -0.13 44 46 106 +31
04SEP26 104.00 C 0.00 0.00 0.00 0.06 -0.09 44 0 42 0
04SEP26 105.00 C 0.15 0.15 0.15 0.04 -0.07 44 60 75 +60
04SEP26 106.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 17 0
04SEP26 107.00 C 0.11 0.11 0.11 0.02 -0.04 45 30 30 +30
04SEP26 108.00 C 0.10 0.10 0.10 0.01 -0.03 43 4 154 +4
04SEP26 109.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 100 0
04SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
04SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 56.34 -1.36 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 55.33 -1.37 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 54.27 -1.43 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 53.33 -1.37 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 52.37 -1.34 103 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 51.34 -1.37 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 50.34 -1.37 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 49.36 -1.35 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 48.35 -1.37 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 47.35 -1.37 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 46.39 -1.33 88 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.36 -1.37 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 44.37 -1.36 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 43.41 -1.32 85 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 42.38 -1.35 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.38 -1.36 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 38.91 -1.33 70 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.40 -1.35 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.90 -1.36 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.37 -1.39 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 28.97 -1.40 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.40 -1.38 0 0 100 0
29SEP26 67.50 C 0.00 0.00 0.00 24.00 -1.29 47 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 21.47 -1.87 38 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 19.04 -1.91 39 0 1,044 0
29SEP26 75.00 C 16.72 16.91 16.72 16.95 -1.49 49 51 810 -51
29SEP26 77.50 C 14.37 14.53 14.37 14.46 -1.52 42 34 945 -22
29SEP26 80.00 C 12.07 12.24 12.07 11.93 -1.68 35 49 1,085 -34
29SEP26 82.50 C 9.89 10.06 9.89 9.71 -1.49 34 34 1,818 -24
29SEP26 85.00 C 0.00 0.00 0.00 7.64 -1.50 33 0 3,240 0
29SEP26 87.50 C 6.82 6.82 6.68 5.97 -1.32 33 45 2,110 +45
29SEP26 90.00 C 5.27 5.28 4.38 4.58 -1.09 34 50 4,667 +15
29SEP26 92.50 C 4.12 4.22 3.32 3.40 -0.86 35 257 2,145 +32
29SEP26 95.00 C 3.09 3.09 2.40 2.44 -0.82 35 750 10,127 -367
29SEP26 97.50 C 2.33 2.33 1.86 1.78 -0.58 36 57 3,451 -16
29SEP26 100.00 C 1.81 1.81 1.22 1.22 -0.44 36 538 5,229 +168
29SEP26 102.50 C 1.06 1.06 0.96 0.81 -0.33 36 120 4,603 +93
29SEP26 105.00 C 0.90 0.91 0.68 0.52 -0.24 36 166 8,199 -7
29SEP26 107.50 C 0.55 0.55 0.53 0.33 -0.17 36 17 3,832 0
29SEP26 110.00 C 0.49 0.49 0.49 0.20 -0.12 36 18 1,488 -18
29SEP26 112.50 C 0.37 0.37 0.31 0.12 -0.08 36 114 2,367 +7
29SEP26 115.00 C 0.31 0.31 0.26 0.07 -0.05 36 28 2,058 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 -0.04 36 0 788 0
29SEP26 120.00 C 0.19 0.19 0.19 0.03 -0.02 37 2 2,230 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 467 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 443 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,437 0
29SEP26 130.00 C 0.11 0.11 0.11 0.01 0.00 41 10 860 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,121 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 209 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 96 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 74 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 147 0
29OCT26 35.00 C 0.00 0.00 0.00 56.43 -1.35 73 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 55.43 -1.35 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 54.44 -1.35 68 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 53.44 -1.35 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 52.45 -1.35 64 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 51.45 -1.35 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 50.46 -1.35 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 49.46 -1.36 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 48.47 -1.35 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 47.47 -1.36 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 46.48 -1.35 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 45.48 -1.36 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 44.49 -1.35 50 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 43.49 -1.36 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 42.50 -1.35 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 41.50 -1.36 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 39.02 -1.35 44 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 36.53 -1.35 39 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 34.04 -1.36 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 31.56 -1.35 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 29.24 -1.45 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 26.81 -1.70 46 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.38 -1.71 44 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 21.97 -1.70 42 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 19.60 -1.60 40 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 17.29 -1.52 38 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 14.94 -1.29 35 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 12.88 -1.25 35 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 10.96 -1.21 35 0 725 0
29OCT26 85.00 C 0.00 0.00 0.00 9.21 -1.14 35 0 896 0
29OCT26 87.50 C 7.40 7.55 7.40 7.55 -1.09 35 30 541 0
29OCT26 90.00 C 6.24 6.24 6.16 6.16 -1.03 35 17 1,427 -15
29OCT26 92.50 C 5.37 5.37 4.97 4.98 -1.07 35 51 709 +21
29OCT26 95.00 C 4.58 4.58 3.92 3.98 -0.87 35 60 856 +30
29OCT26 97.50 C 3.70 3.70 3.70 3.18 -0.71 35 15 751 0
29OCT26 100.00 C 2.78 2.78 2.74 2.53 -0.62 36 30 983 0
29OCT26 102.50 C 2.24 2.24 2.24 1.94 -0.53 36 40 345 -15
29OCT26 105.00 C 1.88 1.88 1.60 1.47 -0.44 36 57 472 +12
29OCT26 107.50 C 1.51 1.54 1.28 1.10 -0.37 36 327 609 +115
29OCT26 110.00 C 1.19 1.20 1.19 0.81 -0.30 35 17 590 0
29OCT26 112.50 C 1.01 1.01 0.93 0.60 -0.24 36 30 421 0
29OCT26 115.00 C 0.00 0.00 0.00 0.43 -0.19 35 0 154 0
29OCT26 117.50 C 0.00 0.00 0.00 0.31 -0.15 35 0 163 0
29OCT26 120.00 C 0.00 0.00 0.00 0.22 -0.12 35 0 50 0
29OCT26 122.50 C 0.00 0.00 0.00 0.16 -0.08 36 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.11 -0.07 35 0 80 0
29OCT26 127.50 C 0.39 0.40 0.39 0.08 -0.05 36 218 332 +218
29OCT26 130.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 30 0
29OCT26 135.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 17 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 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
27NOV26 35.00 C 0.00 0.00 0.00 56.51 -1.35 59 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 55.51 -1.36 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 54.52 -1.36 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 53.53 -1.35 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 52.54 -1.35 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 51.54 -1.36 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 50.55 -1.35 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 49.56 -1.35 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 48.57 -1.35 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 47.57 -1.36 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 46.58 -1.35 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 45.59 -1.35 41 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 44.60 -1.35 43 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 43.60 -1.36 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 42.61 -1.36 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 41.62 -1.35 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 39.14 -1.35 36 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 36.66 -1.36 34 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 34.36 -1.19 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 31.98 -1.99 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 29.56 -2.00 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 27.20 -1.87 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 24.80 -1.44 42 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 22.48 -1.74 41 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 20.20 -1.69 39 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.03 -1.61 38 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 15.76 -1.74 36 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.84 -1.63 36 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 12.05 -1.13 36 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 10.34 -1.14 35 0 255 0
27NOV26 87.50 C 9.75 9.75 9.75 8.68 -1.27 35 15 318 +15
27NOV26 90.00 C 0.00 0.00 0.00 7.49 -1.04 35 0 446 0
27NOV26 92.50 C 6.92 6.92 6.92 6.31 -0.95 35 30 588 -30
27NOV26 95.00 C 5.77 5.77 5.77 5.31 -0.86 36 6 511 0
27NOV26 97.50 C 4.55 4.55 4.55 4.55 -0.70 37 50 451 0
27NOV26 100.00 C 0.00 0.00 0.00 3.75 -0.65 36 0 787 0
27NOV26 102.50 C 0.00 0.00 0.00 3.07 -0.57 36 0 280 0
27NOV26 105.00 C 0.00 0.00 0.00 2.49 -0.50 36 0 361 0
27NOV26 107.50 C 0.00 0.00 0.00 2.01 -0.43 36 0 182 0
27NOV26 110.00 C 2.08 2.10 2.08 1.61 -0.37 36 45 252 -20
27NOV26 112.50 C 0.00 0.00 0.00 1.28 -0.32 36 0 50 0
27NOV26 115.00 C 0.00 0.00 0.00 1.02 -0.26 36 0 127 0
27NOV26 117.50 C 1.36 1.36 1.36 0.80 -0.23 36 15 32 +2
27NOV26 120.00 C 0.00 0.00 0.00 0.63 -0.18 36 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.49 -0.15 36 0 106 0
27NOV26 125.00 C 0.00 0.00 0.00 0.38 -0.13 36 0 90 0
27NOV26 127.50 C 0.00 0.00 0.00 0.29 -0.11 36 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.23 -0.08 36 0 20 0
27NOV26 132.50 C 0.00 0.00 0.00 0.17 -0.07 36 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.13 -0.06 36 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.10 -0.05 36 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 56.60 -1.35 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 55.61 -1.35 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 54.62 -1.35 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 53.63 -1.35 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 52.64 -1.35 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 51.65 -1.35 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 50.66 -1.35 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 49.67 -1.35 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 48.68 -1.35 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 47.69 -1.35 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 46.70 -1.35 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 45.71 -1.35 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 44.72 -1.36 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 43.73 -1.36 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 42.75 -1.35 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.76 -1.35 37 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 39.29 -1.36 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.26 -0.93 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.86 -1.88 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.45 -1.87 48 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 30.06 -1.80 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.66 -1.77 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.44 -1.62 43 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 23.10 -1.65 40 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 20.93 -1.59 39 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 18.85 -1.54 38 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 16.83 -1.52 37 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 14.82 -1.61 36 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 13.13 -1.50 36 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 11.56 -1.02 36 0 1,164 0
30DEC26 87.50 C 10.29 10.29 10.29 10.04 -1.10 36 15 857 0
30DEC26 90.00 C 8.84 8.84 8.84 8.78 -0.98 36 1 3,615 +1
30DEC26 92.50 C 0.00 0.00 0.00 7.63 -0.90 36 0 2,571 0
30DEC26 95.00 C 0.00 0.00 0.00 6.57 -0.87 36 0 4,444 0
30DEC26 97.50 C 5.89 5.95 5.89 5.71 -0.71 36 2 925 0
30DEC26 100.00 C 0.00 0.00 0.00 4.94 -0.68 37 0 3,373 0
30DEC26 102.50 C 4.39 4.39 4.39 4.22 -0.59 37 15 812 +3
30DEC26 105.00 C 3.81 3.81 3.81 3.57 -0.53 37 15 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 3.01 -0.47 37 0 243 0
30DEC26 110.00 C 2.98 2.98 2.98 2.52 -0.42 37 16 3,166 0
30DEC26 112.50 C 0.00 0.00 0.00 2.11 -0.37 37 0 646 0
30DEC26 115.00 C 0.00 0.00 0.00 1.76 -0.32 37 0 381 0
30DEC26 117.50 C 0.00 0.00 0.00 1.46 -0.28 36 0 527 0
30DEC26 120.00 C 1.83 1.83 1.70 1.20 -0.25 36 16 827 +15
30DEC26 122.50 C 0.00 0.00 0.00 0.99 -0.22 36 0 422 0
30DEC26 125.00 C 0.00 0.00 0.00 0.82 -0.18 36 0 675 0
30DEC26 127.50 C 0.00 0.00 0.00 0.67 -0.16 36 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.55 -0.13 36 0 5,337 0
30DEC26 132.50 C 0.00 0.00 0.00 0.45 -0.11 36 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.36 -0.10 36 0 435 0
30DEC26 137.50 C 0.00 0.00 0.00 0.30 -0.08 36 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.24 -0.07 36 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.19 -0.06 36 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.13 -0.04 36 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 31 0
30MAR27 35.00 C 0.00 0.00 0.00 56.85 -1.35 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 55.87 -1.35 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 54.89 -1.35 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 53.90 -1.36 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 52.92 -1.36 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 51.94 -1.35 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 50.96 -1.35 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 49.98 -1.35 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 49.00 -1.36 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 48.03 -1.35 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 47.05 -1.35 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 46.08 -1.35 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 45.10 -1.35 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 44.14 -1.34 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 43.17 -1.34 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 42.56 -0.99 47 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 40.26 -2.12 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.02 -1.92 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.69 -1.78 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.27 -1.89 42 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 31.12 -1.73 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.92 -1.68 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.75 -1.67 40 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 24.78 -1.53 39 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 22.80 -1.49 39 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 20.88 -1.48 38 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 19.07 -1.24 38 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 17.37 -1.42 37 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 15.76 -1.39 37 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 14.24 -1.08 37 0 148 0
30MAR27 87.50 C 0.00 0.00 0.00 12.76 -1.15 36 0 1,482 0
30MAR27 90.00 C 0.00 0.00 0.00 11.59 -1.01 36 0 4,098 0
30MAR27 92.50 C 0.00 0.00 0.00 10.46 -0.96 37 0 774 0
30MAR27 95.00 C 0.00 0.00 0.00 9.69 -0.63 38 0 269 0
30MAR27 97.50 C 0.00 0.00 0.00 8.50 -0.83 37 0 701 0
30MAR27 100.00 C 7.84 7.84 7.84 7.67 -0.46 37 15 1,256 -15
30MAR27 102.50 C 7.04 7.04 7.04 6.85 -0.74 37 15 520 +15
30MAR27 105.00 C 6.39 6.39 6.39 6.17 -0.63 37 15 660 0
30MAR27 107.50 C 5.92 5.92 5.92 5.52 -0.55 37 15 305 +15
30MAR27 110.00 C 0.00 0.00 0.00 4.91 -0.50 37 0 1,725 0
30MAR27 112.50 C 0.00 0.00 0.00 4.36 -0.46 37 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 3.86 -0.43 37 0 269 0
30MAR27 117.50 C 0.00 0.00 0.00 3.42 -0.39 37 0 104 0
30MAR27 120.00 C 3.70 3.70 3.70 3.02 -0.35 37 2 299 0
30MAR27 122.50 C 0.00 0.00 0.00 2.67 -0.32 37 0 119 0
30MAR27 125.00 C 0.00 0.00 0.00 2.35 -0.22 37 0 49 0
30MAR27 127.50 C 0.00 0.00 0.00 2.07 -0.20 37 0 78 0
30MAR27 130.00 C 2.67 2.67 2.67 1.82 -0.24 37 15 728 +15
30MAR27 132.50 C 0.00 0.00 0.00 1.60 -0.17 37 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.41 -0.15 37 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 1.23 -0.14 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 1.08 -0.13 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.95 -0.11 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.83 -0.10 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.73 -0.09 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.64 -0.10 37 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.56 -0.09 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.49 -0.08 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.42 -0.06 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.37 -0.05 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.31 -0.06 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.27 -0.06 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.25 -0.04 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.22 -0.04 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 57.06 -1.35 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 56.08 -1.35 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 55.11 -1.35 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 54.13 -1.35 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 53.16 -1.35 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 52.19 -1.35 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 51.22 -1.35 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 50.25 -1.35 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 49.29 -1.35 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 48.33 -1.35 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 48.13 -1.54 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 47.19 -0.62 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 45.46 -2.34 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 44.51 -2.35 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 43.57 -1.44 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 43.46 -1.54 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 40.31 -2.38 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 38.89 -1.05 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 36.66 -0.81 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.62 -2.31 37 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 31.52 -2.23 37 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 30.29 -1.32 42 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 28.27 -1.30 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.35 -1.23 40 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 24.50 -1.20 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.75 -1.12 40 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 21.07 -1.10 39 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 19.46 -1.05 39 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 17.98 -1.02 39 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 16.29 -1.07 38 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 15.10 -0.91 38 0 132 0
29JUN27 90.00 C 0.00 0.00 0.00 13.77 -0.98 37 0 385 0
29JUN27 92.50 C 0.00 0.00 0.00 12.80 -0.85 38 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 11.78 -0.80 38 0 358 0
29JUN27 97.50 C 0.00 0.00 0.00 10.76 -0.74 38 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 9.87 -0.69 38 0 215 0
29JUN27 102.50 C 0.00 0.00 0.00 8.98 -0.70 38 0 139 0
29JUN27 105.00 C 0.00 0.00 0.00 8.21 -0.59 38 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 7.50 -0.58 37 0 46 0
29JUN27 110.00 C 0.00 0.00 0.00 6.79 -0.58 37 0 206 0
29JUN27 112.50 C 0.00 0.00 0.00 6.20 -0.48 37 0 45 0
29JUN27 115.00 C 6.32 6.32 6.32 5.65 -0.48 37 15 196 +15
29JUN27 117.50 C 5.84 5.84 5.84 5.11 -0.47 37 15 45 0
29JUN27 120.00 C 5.23 5.23 5.23 4.65 -0.39 37 1 295 0
29JUN27 122.50 C 0.00 0.00 0.00 4.24 -0.38 37 0 30 0
29JUN27 125.00 C 0.00 0.00 0.00 3.83 -0.38 37 0 12 0
29JUN27 127.50 C 0.00 0.00 0.00 3.45 -0.35 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 3.16 -0.29 37 0 41 0
29JUN27 132.50 C 0.00 0.00 0.00 2.86 -0.29 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 2.56 -0.29 37 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 2.33 -0.23 37 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.12 -0.15 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 1.91 -0.16 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 1.71 -0.16 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 1.56 -0.11 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.42 -0.11 37 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 1.28 -0.11 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 1.14 -0.12 37 0 17 0
29JUN27 157.50 C 0.00 0.00 0.00 1.04 -0.08 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.95 -0.07 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.85 -0.08 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.76 -0.08 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.68 -0.08 37 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.63 -0.05 37 0 3 0
TOTAL CALL 7,129 189,318 +687
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 634 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 616 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 599 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 582 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 566 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 550 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 534 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 519 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 504 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 490 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 476 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 462 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 449 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 436 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 423 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 410 0 708 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 378 0 313 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 348 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 319 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 292 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 265 0 439 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 240 0 410 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 215 0 5,524 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 192 0 740 0
28AUG26 72.50 P 0.01 0.01 0.01 0.01 0.00 169 2 1,425 0
28AUG26 75.00 P 0.01 0.02 0.01 0.01 0.00 146 6 2,225 0
28AUG26 77.50 P 0.01 0.03 0.01 0.01 0.00 123 6 2,460 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4,588 0
28AUG26 82.50 P 0.04 0.04 0.04 0.01 0.00 80 1 9,895 -1
28AUG26 85.00 P 0.05 0.05 0.04 0.01 0.00 59 112 4,980 +74
28AUG26 87.50 P 0.09 0.12 0.08 0.05 +0.01 49 431 2,208 -31
28AUG26 90.00 P 0.26 0.55 0.25 0.41 +0.15 47 835 4,107 +242
28AUG26 92.50 P 0.75 1.71 0.75 1.73 +0.65 51 1,695 1,143 -334
28AUG26 95.00 P 2.50 4.15 2.50 3.91 +1.13 63 194 1,092 -191
28AUG26 97.50 P 4.94 4.94 4.94 6.44 +1.50 94 1 1,312 0
28AUG26 100.00 P 0.00 0.00 0.00 8.87 +1.45 109 0 1,594 -20
28AUG26 102.50 P 0.00 0.00 0.00 11.36 +1.46 129 0 317 -24
28AUG26 105.00 P 0.00 0.00 0.00 13.84 +1.44 145 0 98 -29
28AUG26 107.50 P 0.00 0.00 0.00 16.34 +1.44 165 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 18.84 +1.44 184 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 21.34 +1.44 202 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 23.84 +1.44 220 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 26.34 +1.44 236 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 28.83 +1.43 248 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 31.33 +1.43 264 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 33.83 +1.43 279 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 36.33 +1.43 294 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 38.83 +1.43 309 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 41.33 +1.43 323 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 43.83 +1.43 336 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 46.33 +1.43 349 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 48.83 +1.43 362 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 51.33 +1.43 374 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 53.83 +1.43 386 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 56.33 +1.43 398 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 58.83 +1.43 410 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 61.33 +1.43 422 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 63.82 +1.42 427 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 66.32 +1.42 438 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 68.82 +1.42 449 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 71.32 +1.42 460 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 73.82 +1.42 471 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 76.32 +1.42 481 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 78.82 +1.42 490 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 51 19 25 +19
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 45 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 45 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
04SEP26 81.00 P 0.17 0.17 0.17 0.08 +0.01 44 1 3 +1
04SEP26 82.00 P 0.18 0.22 0.18 0.12 +0.01 44 116 147 +116
04SEP26 83.00 P 0.23 0.24 0.23 0.18 +0.02 44 30 108 +30
04SEP26 84.00 P 0.30 0.33 0.30 0.28 +0.04 44 45 60 +45
04SEP26 85.00 P 0.40 0.50 0.40 0.40 +0.06 44 11 34 +9
04SEP26 86.00 P 0.55 0.67 0.55 0.57 +0.09 44 26 41 +26
04SEP26 87.00 P 0.71 0.87 0.71 0.79 +0.13 44 45 565 +15
04SEP26 88.00 P 0.91 1.24 0.91 1.07 +0.19 44 215 353 +196
04SEP26 89.00 P 1.18 1.43 1.18 1.40 +0.29 44 37 96 +30
04SEP26 90.00 P 1.75 1.90 1.75 1.80 +0.34 44 15 183 +11
04SEP26 91.00 P 0.00 0.00 0.00 2.28 +0.47 45 1 18 +1
04SEP26 92.00 P 0.00 0.00 0.00 2.82 +0.61 45 0 2 0
04SEP26 93.00 P 3.46 3.50 3.46 3.44 +0.73 45 16 30 0
04SEP26 94.00 P 4.37 4.37 4.05 4.05 +0.77 45 18 18 +18
04SEP26 95.00 P 4.27 4.78 4.20 4.78 +0.84 45 28 91 +28
04SEP26 96.00 P 0.00 0.00 0.00 5.63 +1.00 47 0 13 0
04SEP26 97.00 P 0.00 0.00 0.00 6.41 +1.03 47 0 60 0
04SEP26 98.00 P 0.00 0.00 0.00 7.31 +1.14 49 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 8.23 +1.23 51 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 8.93 +1.06 43 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 9.87 +1.11 43 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 10.83 +1.17 44 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 11.79 +1.24 43 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 12.77 +1.27 43 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 13.84 +1.38 54 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 14.75 +1.31 0 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 15.75 +1.33 0 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 16.77 +1.36 53 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 17.75 +1.33 0 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 18.84 +1.44 68 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 19.75 +1.35 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 20.76 +1.36 60 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 21.75 +1.35 0 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 22.75 +1.35 0 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 80 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 73 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 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 60 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 313 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 470 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 522 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 880 0
29SEP26 70.00 P 0.11 0.12 0.11 0.02 0.00 36 15 1,289 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 5,669 0
29SEP26 75.00 P 0.23 0.23 0.23 0.12 +0.02 36 3 2,667 +3
29SEP26 77.50 P 0.36 0.36 0.36 0.25 +0.04 36 1 4,086 0
29SEP26 80.00 P 0.55 0.61 0.55 0.48 +0.07 36 12 4,699 +6
29SEP26 82.50 P 0.85 0.96 0.85 0.87 +0.13 36 138 3,484 -58
29SEP26 85.00 P 1.28 1.53 1.28 1.43 +0.20 36 527 13,181 +436
29SEP26 87.50 P 2.02 2.29 2.02 2.13 +0.21 35 204 4,614 +170
29SEP26 90.00 P 2.88 3.36 2.81 3.19 +0.37 35 241 11,179 -37
29SEP26 92.50 P 4.12 4.54 4.12 4.57 +0.62 36 137 4,300 -31
29SEP26 95.00 P 5.60 6.13 5.60 6.16 +0.71 37 210 14,147 -138
29SEP26 97.50 P 7.90 7.90 7.90 7.98 +0.94 38 4 3,044 -4
29SEP26 100.00 P 0.00 0.00 0.00 10.02 +1.12 39 0 5,954 0
29SEP26 102.50 P 11.27 12.07 11.27 12.17 +1.23 40 30 2,434 -15
29SEP26 105.00 P 0.00 0.00 0.00 14.50 +1.39 43 0 2,964 0
29SEP26 107.50 P 0.00 0.00 0.00 16.71 +1.33 42 0 2,455 0
29SEP26 110.00 P 0.00 0.00 0.00 18.84 +1.29 37 0 625 0
29SEP26 112.50 P 0.00 0.00 0.00 21.45 +1.49 44 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 23.84 +1.43 44 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 26.35 +1.45 47 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 28.85 +1.45 51 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 31.34 +1.44 53 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 33.83 +1.43 56 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 36.33 +1.43 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 38.83 +1.43 61 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 41.34 +1.44 65 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 43.83 +1.43 67 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 46.35 +1.45 71 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 48.83 +1.43 72 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 51.33 +1.43 75 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.83 +1.43 77 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.33 +1.43 80 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.83 +1.43 82 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 61.33 +1.43 84 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.82 +1.42 85 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 66.32 +1.42 88 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 68.84 +1.44 91 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 71.32 +1.42 92 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 73.82 +1.42 94 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 76.32 +1.42 96 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 78.82 +1.42 98 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 75 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 60 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 293 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 437 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 0.00 36 0 559 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 0.00 35 0 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 473 0
29OCT26 70.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 479 0
29OCT26 72.50 P 0.00 0.00 0.00 0.30 +0.02 35 0 586 0
29OCT26 75.00 P 0.00 0.00 0.00 0.51 +0.04 35 0 580 0
29OCT26 77.50 P 0.00 0.00 0.00 0.83 +0.07 36 0 710 0
29OCT26 80.00 P 1.19 1.19 1.19 1.27 +0.11 36 15 698 +15
29OCT26 82.50 P 1.73 1.83 1.73 1.85 +0.18 36 22 1,455 +5
29OCT26 85.00 P 2.29 2.50 2.29 2.54 +0.28 35 25 4,080 +10
29OCT26 87.50 P 3.32 3.32 3.32 3.46 +0.38 35 40 2,851 -40
29OCT26 90.00 P 4.08 4.52 4.08 4.52 +0.45 35 51 3,994 +13
29OCT26 92.50 P 5.41 6.09 5.41 5.94 +0.67 36 49 939 -47
29OCT26 95.00 P 6.85 6.86 6.85 7.42 +0.83 36 30 1,255 -27
29OCT26 97.50 P 0.00 0.00 0.00 9.11 +0.86 36 0 746 0
29OCT26 100.00 P 0.00 0.00 0.00 11.10 +1.09 38 0 331 0
29OCT26 102.50 P 0.00 0.00 0.00 12.72 +0.49 35 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 14.79 +0.96 35 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 17.27 +1.54 39 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 19.48 +1.84 39 0 21 0
29OCT26 112.50 P 0.00 0.00 0.00 21.79 +1.77 40 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 24.12 +1.55 40 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 26.49 +1.59 40 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 28.91 +1.44 41 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 31.35 +1.43 42 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 33.83 +1.43 43 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 36.33 +1.43 45 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 38.83 +1.43 48 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 41.34 +1.44 50 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 43.83 +1.43 52 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 46.35 +1.45 55 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 48.83 +1.43 56 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 51.33 +1.43 58 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 53.83 +1.43 59 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 56.33 +1.43 61 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 58.83 +1.43 63 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 61.33 +1.43 65 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 63.82 +1.42 66 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 66.32 +1.42 68 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 68.84 +1.44 70 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 71.32 +1.42 71 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 73.82 +1.42 73 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 76.32 +1.42 74 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 78.82 +1.42 76 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 0.05 0.00 37 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.27 +0.02 36 0 18 0
27NOV26 70.00 P 0.70 0.70 0.70 0.45 +0.04 36 30 106 +30
27NOV26 72.50 P 0.93 0.93 0.93 0.70 +0.06 36 1 211 0
27NOV26 75.00 P 1.14 1.18 1.14 1.04 +0.09 36 32 288 +32
27NOV26 77.50 P 1.54 1.57 1.54 1.50 +0.14 36 16 201 +16
27NOV26 80.00 P 1.98 2.09 1.98 2.08 +0.20 36 80 317 +78
27NOV26 82.50 P 2.59 2.80 2.59 2.77 +0.27 36 107 549 +107
27NOV26 85.00 P 3.35 3.55 3.35 3.60 +0.36 36 53 671 +38
27NOV26 87.50 P 4.30 4.30 4.30 4.57 +0.44 36 1 1,347 +1
27NOV26 90.00 P 5.40 5.40 5.40 5.74 +0.55 36 15 2,703 +15
27NOV26 92.50 P 6.89 6.89 6.89 7.09 +0.63 36 12 268 +12
27NOV26 95.00 P 0.00 0.00 0.00 8.58 +0.72 37 0 613 0
27NOV26 97.50 P 0.00 0.00 0.00 10.31 +0.89 37 0 313 0
27NOV26 100.00 P 0.00 0.00 0.00 12.05 +0.97 37 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 13.62 +0.72 36 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 15.95 +1.27 38 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 18.01 +1.44 39 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 20.13 +1.48 39 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 22.33 +1.79 39 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 24.57 +1.85 40 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 26.87 +1.92 40 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.19 +1.49 40 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 31.55 +1.47 40 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 33.95 +1.46 40 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 36.38 +1.45 41 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 38.83 +1.43 41 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 41.34 +1.44 44 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 43.83 +1.43 45 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 46.35 +1.45 47 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 48.83 +1.43 48 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 51.33 +1.43 50 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 53.83 +1.43 52 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 56.33 +1.43 53 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 58.83 +1.43 55 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 61.33 +1.43 56 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 63.82 +1.42 57 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 66.32 +1.42 59 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 68.84 +1.44 61 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 71.32 +1.42 62 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 73.82 +1.42 63 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 76.32 +1.42 64 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 78.82 +1.42 66 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 50.00 P 0.30 0.30 0.25 0.01 0.00 37 2 1,317 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 36 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 0.00 36 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 +0.03 36 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 +0.03 36 0 1,724 0
30DEC26 67.50 P 0.00 0.00 0.00 0.55 +0.04 36 0 660 0
30DEC26 70.00 P 0.00 0.00 0.00 0.83 +0.07 36 0 9,294 0
30DEC26 72.50 P 1.33 1.33 1.33 1.19 +0.11 37 30 938 +30
30DEC26 75.00 P 1.75 1.75 1.75 1.64 +0.15 37 15 1,184 0
30DEC26 77.50 P 2.26 2.26 2.26 2.20 +0.20 37 45 1,247 +45
30DEC26 80.00 P 2.75 2.93 2.75 2.87 +0.26 37 6 1,728 +5
30DEC26 82.50 P 3.55 3.55 3.55 3.63 +0.35 36 1 1,630 +1
30DEC26 85.00 P 4.20 4.20 4.20 4.50 +0.41 36 1 7,223 +1
30DEC26 87.50 P 4.95 5.43 4.95 5.52 +0.47 36 16 1,518 -15
30DEC26 90.00 P 6.29 6.71 6.29 6.73 +0.54 36 75 6,598 +75
30DEC26 92.50 P 7.57 7.90 7.57 8.07 +0.63 36 32 2,998 0
30DEC26 95.00 P 9.38 9.38 9.38 9.55 +0.72 36 15 3,303 -15
30DEC26 97.50 P 0.00 0.00 0.00 11.19 +0.91 37 0 1,406 0
30DEC26 100.00 P 0.00 0.00 0.00 12.84 +0.84 37 0 1,648 0
30DEC26 102.50 P 0.00 0.00 0.00 14.83 +1.06 38 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 16.72 +1.08 38 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 18.72 +1.45 38 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 20.80 +1.53 39 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 22.91 +1.55 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 25.08 +1.74 39 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 27.30 +1.81 39 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 29.57 +1.65 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 31.80 +1.72 39 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 34.05 +1.56 38 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 36.58 +1.49 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.99 +1.49 40 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 41.41 +1.47 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 43.85 +1.44 41 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 46.35 +1.45 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.83 +1.43 43 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 51.48 +1.49 48 0 3,851 0
30DEC26 145.00 P 0.00 0.00 0.00 53.83 +1.43 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 56.33 +1.43 48 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 58.83 +1.43 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 61.33 +1.43 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 63.82 +1.42 51 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 66.32 +1.42 53 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 68.84 +1.44 55 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 71.32 +1.42 55 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 73.82 +1.42 57 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.32 +1.42 58 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.82 +1.42 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 623 0
30MAR27 52.50 P 0.00 0.00 0.00 0.17 +0.02 37 0 190 0
30MAR27 55.00 P 0.00 0.00 0.00 0.26 +0.03 37 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.39 +0.03 37 0 287 0
30MAR27 60.00 P 0.00 0.00 0.00 0.58 +0.05 37 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 0.82 +0.08 37 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.12 +0.09 37 0 1,231 0
30MAR27 67.50 P 0.00 0.00 0.00 1.51 +0.12 37 0 342 0
30MAR27 70.00 P 0.00 0.00 0.00 1.98 +0.17 37 0 6,205 0
30MAR27 72.50 P 0.00 0.00 0.00 2.50 +0.16 37 0 363 0
30MAR27 75.00 P 0.00 0.00 0.00 3.15 +0.20 37 0 1,091 0
30MAR27 77.50 P 3.76 3.76 3.76 3.83 +0.22 37 3 914 0
30MAR27 80.00 P 4.61 4.61 4.61 4.61 +0.28 36 3 722 -3
30MAR27 82.50 P 5.43 5.43 5.43 5.54 +0.37 36 15 448 0
30MAR27 85.00 P 6.29 6.29 6.29 6.49 +0.43 36 1 7,562 0
30MAR27 87.50 P 0.00 0.00 0.00 7.67 +0.32 36 0 1,449 0
30MAR27 90.00 P 0.00 0.00 0.00 8.91 +0.62 36 0 4,970 0
30MAR27 92.50 P 10.06 10.06 9.97 10.19 +0.61 36 30 744 -15
30MAR27 95.00 P 11.50 11.52 11.50 11.66 +0.68 36 30 848 +15
30MAR27 97.50 P 0.00 0.00 0.00 13.21 +0.69 36 0 459 0
30MAR27 100.00 P 14.58 14.58 14.58 14.88 +0.80 37 1 1,148 +1
30MAR27 102.50 P 0.00 0.00 0.00 16.60 +0.81 37 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 18.51 +1.29 37 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 20.40 +1.32 38 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 22.37 +1.38 38 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 24.39 +1.57 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 26.45 +1.63 38 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 28.57 +1.69 38 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 30.70 +1.71 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 32.87 +1.76 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.08 +1.79 39 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 37.33 +1.84 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.09 +1.34 35 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 41.91 +1.90 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 44.24 +1.76 39 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 46.62 +1.46 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 49.03 +1.47 39 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 51.48 +1.49 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 53.88 +1.44 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.40 +1.49 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 58.83 +1.43 41 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 61.43 +1.53 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 63.82 +1.42 43 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 66.32 +1.42 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 68.84 +1.44 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 71.32 +1.42 46 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.82 +1.42 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 76.32 +1.42 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 78.82 +1.42 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.33 +0.03 37 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 0.48 +0.04 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.66 +0.03 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 0.94 +0.10 37 0 169 0
29JUN27 60.00 P 0.00 0.00 0.00 1.24 +0.09 37 0 380 0
29JUN27 62.50 P 0.00 0.00 0.00 1.64 +0.12 37 0 115 0
29JUN27 65.00 P 0.00 0.00 0.00 2.09 +0.17 37 0 3,161 0
29JUN27 67.50 P 0.00 0.00 0.00 2.62 +0.17 37 0 247 0
29JUN27 70.00 P 0.00 0.00 0.00 3.23 +0.21 37 0 6,840 0
29JUN27 72.50 P 3.85 3.85 3.85 3.81 +0.12 37 30 555 0
29JUN27 75.00 P 4.50 4.50 4.50 4.50 +0.13 36 2 2,405 +2
29JUN27 77.50 P 0.00 0.00 0.00 5.28 +0.18 36 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 6.21 +0.31 36 0 500 0
29JUN27 82.50 P 0.00 0.00 0.00 7.29 +0.46 36 0 287 0
29JUN27 85.00 P 0.00 0.00 0.00 8.27 +0.44 36 0 992 0
29JUN27 87.50 P 0.00 0.00 0.00 9.45 +0.47 36 0 155 0
29JUN27 90.00 P 0.00 0.00 0.00 10.81 +0.64 36 0 317 0
29JUN27 92.50 P 12.01 12.01 12.01 12.06 +0.62 36 45 359 +16
29JUN27 95.00 P 0.00 0.00 0.00 13.52 +0.71 36 0 89 0
29JUN27 97.50 P 14.62 14.62 14.62 14.97 +0.66 36 15 84 +15
29JUN27 100.00 P 0.00 0.00 0.00 16.60 +0.73 36 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 18.29 +0.81 36 0 137 0
29JUN27 105.00 P 0.00 0.00 0.00 20.14 +0.87 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.97 +0.87 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.86 +1.29 37 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 25.79 +1.33 37 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 27.77 +1.37 37 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 29.73 +1.35 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.84 +1.44 37 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.94 +1.35 38 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.08 +1.48 38 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 38.25 +1.47 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.47 +1.61 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 42.51 +1.32 37 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.90 +1.23 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 47.03 +1.07 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.32 +1.45 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 51.66 +1.21 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 54.02 +1.22 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 56.44 +1.31 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 58.86 +1.34 37 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 61.43 +1.49 39 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 63.82 +1.37 38 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 66.32 +1.41 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 68.84 +1.44 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 71.32 +1.42 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 73.82 +1.42 42 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 76.32 +1.42 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 78.82 +1.42 44 0 0 0
TOTAL PUT 6,420 285,549 +979
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$ 23.300
28AUG26 15.50 C 0.00 0.00 0.00 7.82 -0.09 358 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.32 +0.02 333 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.82 -0.06 309 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.30 0.00 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.84 -0.01 294 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.32 -0.02 239 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.82 +0.04 217 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.30 +0.02 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.80 +0.01 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.30 +0.11 0 0 92 0
28AUG26 22.00 C 1.30 1.33 1.30 1.33 +0.08 75 2 109 -1
28AUG26 23.00 C 0.34 0.34 0.34 0.54 +0.04 76 22 286 +22
28AUG26 24.00 C 0.10 0.10 0.08 0.11 -0.01 71 44 323 +17
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 579 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 348 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 131 0 806 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 158 0 522 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 184 0 2,265 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 208 0 428 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 231 0 250 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 253 0 618 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 274 0 201 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 294 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 313 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 332 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 350 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 367 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 384 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 7.88 -0.03 70 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.32 -0.01 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.84 -0.04 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.36 -0.06 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.86 +0.01 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.38 +0.04 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.92 -0.01 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.43 -0.03 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.98 -0.01 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.54 -0.01 45 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 2.73 +0.08 45 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 2.01 +0.05 44 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 1.43 +0.03 44 0 333 0
29SEP26 24.00 C 0.98 0.98 0.98 0.96 -0.03 44 2 256 +2
29SEP26 25.00 C 0.63 0.63 0.63 0.63 -0.02 44 2 511 +2
29SEP26 26.00 C 0.00 0.00 0.00 0.43 +0.02 46 0 190 0
29SEP26 27.00 C 0.29 0.29 0.29 0.26 +0.01 45 3 121 +3
29SEP26 28.00 C 0.00 0.00 0.00 0.15 0.00 45 0 233 0
29SEP26 29.00 C 0.12 0.12 0.12 0.09 0.00 45 30 262 0
29SEP26 30.00 C 0.09 0.09 0.09 0.05 0.00 45 15 375 +13
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 69 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 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 77 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 82 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 87 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 91 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 93 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 98 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 108 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 7.91 0.00 49 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.42 +0.09 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.94 -0.01 47 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.47 -0.02 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.00 +0.04 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.55 -0.04 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.10 -0.04 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.67 -0.03 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.22 -0.06 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.83 -0.05 44 0 6 0
29OCT26 21.00 C 0.00 0.00 0.00 3.09 +0.05 44 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.48 +0.06 44 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 1.86 -0.01 43 0 132 0
29OCT26 24.00 C 1.38 1.38 1.38 1.43 -0.02 43 15 130 -15
29OCT26 25.00 C 0.00 0.00 0.00 1.07 -0.04 43 0 141 0
29OCT26 26.00 C 0.00 0.00 0.00 0.82 -0.02 44 0 129 0
29OCT26 27.00 C 0.00 0.00 0.00 0.59 -0.02 44 0 84 0
29OCT26 28.00 C 0.00 0.00 0.00 0.42 -0.02 44 0 50 0
29OCT26 29.00 C 0.00 0.00 0.00 0.29 -0.02 44 0 83 0
29OCT26 30.00 C 0.29 0.29 0.29 0.20 -0.02 44 10 97 +10
29OCT26 31.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 46 0
29OCT26 32.00 C 0.00 0.00 0.00 0.10 -0.01 45 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 0.04 -0.01 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.62 -0.06 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.17 -0.06 46 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.74 -0.05 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.33 -0.04 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.92 -0.04 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.53 -0.04 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.19 -0.01 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.50 +0.09 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.87 +0.04 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.34 +0.03 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.89 +0.01 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.52 0.00 45 0 10 0
27NOV26 26.00 C 0.00 0.00 0.00 1.22 -0.01 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.96 0.00 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.75 0.00 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.58 0.00 45 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.44 -0.01 45 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.34 0.00 45 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 8.12 -0.03 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.67 -0.08 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.22 -0.07 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.78 -0.07 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.36 -0.06 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.94 -0.06 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.55 -0.05 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.16 -0.06 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.79 -0.06 45 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.45 +0.06 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.79 +0.05 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.20 +0.03 45 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 2.69 +0.02 45 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.24 0.00 44 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 1.90 0.00 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.55 -0.02 45 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.30 +0.01 45 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 1.06 +0.01 45 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 0.86 0.00 45 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 0.69 0.00 45 0 43 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 0.00 45 0 20 0
30DEC26 32.00 C 0.57 0.57 0.57 0.45 0.00 45 2 313 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 0.00 45 0 303 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 -0.01 45 0 8 0
30DEC26 35.00 C 0.36 0.36 0.36 0.22 -0.01 45 1 106 +1
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 0.11 -0.01 45 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 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 0.00 45 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 8.47 -0.05 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.05 -0.04 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.65 -0.03 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.25 -0.03 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.87 -0.01 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.50 -0.09 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.17 +0.03 46 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.81 +0.02 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.48 +0.02 46 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.20 +0.07 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.58 +0.05 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.04 +0.04 45 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.56 +0.02 45 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.13 +0.01 45 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 2.76 +0.02 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.43 +0.02 46 0 49 0
30MAR27 27.00 C 0.00 0.00 0.00 2.12 0.00 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.85 +0.01 46 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 1.60 0.00 46 0 111 0
30MAR27 30.00 C 0.00 0.00 0.00 1.39 0.00 46 0 864 0
30MAR27 31.00 C 1.25 1.25 1.25 1.20 0.00 45 1 401 +1
30MAR27 32.00 C 0.00 0.00 0.00 1.04 0.00 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.90 0.00 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.77 -0.01 45 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 0.67 0.00 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.57 -0.01 45 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 0.49 -0.01 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.42 -0.01 45 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.37 0.00 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.31 -0.01 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.27 -0.01 45 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 8.85 +0.01 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.45 0.00 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.09 +0.03 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.71 +0.01 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.31 -0.03 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.97 -0.02 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.68 +0.03 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.36 +0.02 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.01 -0.01 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.79 +0.07 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.23 +0.06 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.69 0.00 46 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.24 +0.03 46 0 0 0
29JUN27 24.00 C 3.80 3.80 3.76 3.84 +0.06 46 4 2 +2
29JUN27 25.00 C 0.00 0.00 0.00 3.43 +0.02 46 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.11 +0.06 46 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.81 +0.02 46 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.55 +0.03 47 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 2.31 +0.04 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.06 +0.03 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.86 +0.03 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.66 +0.03 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.48 +0.02 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.34 +0.03 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.19 +0.02 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.07 +0.02 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.93 -0.01 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.83 -0.01 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.76 +0.01 46 0 13 0
TOTAL CALL 153 16,298 +57
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 307 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 284 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 262 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 241 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 220 0 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 199 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 179 0 206 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 158 0 100 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 138 0 213 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 325 0
28AUG26 22.00 P 0.03 0.03 0.03 0.03 -0.02 76 3 585 +3
28AUG26 23.00 P 0.00 0.00 0.00 0.23 -0.06 74 0 1,080 0
28AUG26 24.00 P 0.82 0.82 0.75 0.84 -0.10 80 12 295 -12
28AUG26 25.00 P 0.00 0.00 0.00 1.71 -0.12 72 0 332 0
28AUG26 26.00 P 0.00 0.00 0.00 2.70 -0.12 0 0 100 0
28AUG26 27.00 P 0.00 0.00 0.00 3.70 -0.12 0 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 4.70 -0.12 0 0 30 0
28AUG26 29.00 P 0.00 0.00 0.00 5.70 -0.12 0 0 2,007 0
28AUG26 30.00 P 0.00 0.00 0.00 6.70 -0.12 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.70 -0.12 0 0 15 0
28AUG26 32.00 P 0.00 0.00 0.00 8.70 -0.12 0 0 15 0
28AUG26 33.00 P 0.00 0.00 0.00 9.70 -0.12 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.72 -0.10 325 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.70 -0.12 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.70 -0.12 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.72 -0.10 385 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.72 -0.10 403 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.70 -0.12 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 47 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 47 0 51 0
29SEP26 19.00 P 0.11 0.11 0.11 0.09 -0.01 46 45 335 +15
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.02 45 0 387 0
29SEP26 20.00 P 0.25 0.25 0.25 0.19 -0.03 45 30 354 -16
29SEP26 21.00 P 0.00 0.00 0.00 0.37 -0.06 45 0 328 0
29SEP26 22.00 P 0.80 0.80 0.65 0.68 -0.06 45 11 350 -3
29SEP26 23.00 P 1.23 1.23 1.06 1.11 -0.05 46 8 357 -4
29SEP26 24.00 P 0.00 0.00 0.00 1.62 -0.15 44 0 582 0
29SEP26 25.00 P 0.00 0.00 0.00 2.30 -0.09 45 0 850 0
29SEP26 26.00 P 0.00 0.00 0.00 3.06 -0.10 45 0 780 0
29SEP26 27.00 P 0.00 0.00 0.00 3.90 -0.02 45 0 2,043 0
29SEP26 28.00 P 0.00 0.00 0.00 4.86 -0.06 49 0 863 0
29SEP26 29.00 P 5.80 5.80 5.80 5.80 -0.06 51 1 141 -1
29SEP26 30.00 P 0.00 0.00 0.00 6.77 -0.06 54 0 120 0
29SEP26 31.00 P 0.00 0.00 0.00 7.76 -0.08 58 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.75 -0.07 61 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 9.76 -0.06 68 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.72 -0.10 65 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.74 -0.08 73 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.70 -0.12 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.72 -0.10 77 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.75 -0.07 87 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.75 -0.07 91 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.70 -0.12 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.74 -0.08 96 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.70 -0.12 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.75 -0.07 105 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.75 -0.07 108 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.70 -0.12 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.75 -0.07 114 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.75 -0.07 118 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.74 -0.08 118 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.74 -0.08 121 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.74 -0.08 124 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.24 -0.08 130 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.75 -0.07 139 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.25 -0.07 145 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 -0.03 44 0 1 0
29OCT26 18.00 P 0.00 0.00 0.00 0.13 -0.03 44 0 14 0
29OCT26 18.50 P 0.00 0.00 0.00 0.18 -0.04 44 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.25 -0.05 44 0 84 0
29OCT26 19.50 P 0.00 0.00 0.00 0.33 -0.06 44 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.44 -0.06 44 0 130 0
29OCT26 21.00 P 0.00 0.00 0.00 0.71 -0.07 44 0 144 0
29OCT26 22.00 P 0.00 0.00 0.00 1.07 -0.09 44 0 103 0
29OCT26 23.00 P 0.00 0.00 0.00 1.53 -0.09 44 0 106 0
29OCT26 24.00 P 0.00 0.00 0.00 2.10 -0.09 45 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 2.71 -0.12 45 0 55 0
29OCT26 26.00 P 0.00 0.00 0.00 3.38 -0.03 44 0 24 0
29OCT26 27.00 P 4.28 4.28 4.28 4.16 -0.01 44 15 30 0
29OCT26 28.00 P 0.00 0.00 0.00 5.09 +0.05 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.00 +0.08 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.91 -0.03 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.85 -0.07 51 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.80 -0.06 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.77 -0.06 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.73 -0.09 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.16 -0.03 45 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.22 -0.03 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.29 -0.03 45 0 1 0
27NOV26 18.50 P 0.00 0.00 0.00 0.37 -0.04 45 0 3 0
27NOV26 19.00 P 0.51 0.51 0.51 0.47 -0.05 45 2 6 +2
27NOV26 19.50 P 0.00 0.00 0.00 0.58 -0.06 45 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.72 -0.06 45 0 23 0
27NOV26 21.00 P 0.00 0.00 0.00 1.04 -0.04 46 0 13 0
27NOV26 22.00 P 0.00 0.00 0.00 1.41 -0.08 45 0 1 0
27NOV26 23.00 P 0.00 0.00 0.00 1.88 -0.09 45 0 1,780 0
27NOV26 24.00 P 0.00 0.00 0.00 2.44 -0.10 45 0 91 0
27NOV26 25.00 P 0.00 0.00 0.00 3.08 -0.10 46 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 3.73 -0.08 45 0 20 0
27NOV26 27.00 P 0.00 0.00 0.00 4.57 +0.06 47 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.38 0.00 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.22 +0.09 48 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 7.10 +0.10 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.00 +0.06 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.92 +0.06 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.86 -0.03 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.81 -0.04 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 32 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 -0.02 45 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 -0.03 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 -0.03 45 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 -0.04 45 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 -0.03 45 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.67 -0.05 45 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.81 -0.05 45 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.96 -0.05 45 0 13 0
30DEC26 21.00 P 0.00 0.00 0.00 1.30 -0.06 45 0 14 0
30DEC26 22.00 P 0.00 0.00 0.00 1.71 -0.07 45 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 2.19 -0.07 45 0 110 0
30DEC26 24.00 P 0.00 0.00 0.00 2.75 -0.17 45 0 96 0
30DEC26 25.00 P 0.00 0.00 0.00 3.40 -0.08 46 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 4.06 +0.01 46 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 4.80 +0.02 46 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.67 +0.12 48 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.44 +0.10 48 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.29 +0.19 48 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.16 +0.09 48 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.05 +0.07 48 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.97 +0.03 49 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.91 -0.04 50 0 66 0
30DEC26 35.00 P 11.85 11.90 11.85 11.84 -0.04 50 7 15 +7
30DEC26 36.00 P 0.00 0.00 0.00 12.79 -0.06 49 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.77 -0.06 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.75 -0.07 51 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.75 -0.07 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.72 -0.10 53 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.74 -0.08 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.74 -0.08 59 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.75 -0.07 61 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.75 -0.07 63 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.73 -0.09 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 -0.03 45 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.45 -0.03 45 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.53 -0.04 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.65 -0.04 45 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.76 -0.04 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.89 -0.05 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.04 -0.04 46 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.18 -0.05 45 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.34 -0.05 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.52 -0.05 45 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.91 -0.06 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.35 -0.07 45 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 2.87 -0.07 45 0 19 0
30MAR27 24.00 P 3.40 3.40 3.40 3.41 -0.08 45 2 68 +2
30MAR27 25.00 P 0.00 0.00 0.00 4.07 -0.02 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.72 0.00 45 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.43 -0.01 46 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.20 +0.06 46 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 6.98 +0.07 47 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.77 +0.04 47 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.61 +0.08 47 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.46 +0.09 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.34 -0.01 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.20 -0.08 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.10 -0.07 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.03 -0.05 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.98 -0.03 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.92 -0.02 49 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.83 -0.05 48 0 0 0
30MAR27 40.00 P 16.87 16.87 16.87 16.94 +0.12 53 3 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.11 +0.27 60 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.68 -0.02 46 0 115 0
29JUN27 16.00 P 0.00 0.00 0.00 0.79 -0.02 46 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 0.91 -0.03 46 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.06 -0.02 47 0 14 0
29JUN27 17.50 P 0.00 0.00 0.00 1.21 -0.01 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.32 -0.02 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.51 -0.02 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.70 -0.03 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.88 -0.04 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.08 -0.04 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.51 -0.04 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.98 -0.06 46 0 0 0
29JUN27 23.00 P 3.51 3.51 3.51 3.51 +0.02 46 1 8 +1
29JUN27 24.00 P 0.00 0.00 0.00 4.08 -0.06 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.63 -0.08 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.31 -0.03 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.01 -0.09 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.74 +0.01 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.48 -0.07 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.29 -0.07 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.09 -0.04 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.91 -0.03 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.75 -0.02 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.56 -0.07 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.42 -0.07 47 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.32 -0.04 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.25 -0.05 48 0 0 0
29JUN27 38.00 P 15.12 15.12 15.12 15.13 -0.06 48 3 3 +3
29JUN27 39.00 P 0.00 0.00 0.00 16.03 -0.07 48 0 0 0
TOTAL PUT 143 22,012 -3
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$ 613.500
28AUG26 320.00 C 0.00 0.00 0.00 293.53 -4.52 352 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 283.53 -4.52 332 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 273.53 -4.52 311 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 263.53 -4.53 290 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 253.53 -4.53 267 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 243.53 -4.53 237 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 233.53 -4.53 0 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 223.53 -4.53 0 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 213.53 -4.53 0 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 203.53 -4.54 0 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 193.53 -4.54 0 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 183.53 -4.54 0 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 173.54 -4.53 187 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 163.54 -4.53 173 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 153.54 -4.53 159 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 143.54 -4.54 144 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 133.54 -4.54 130 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 123.54 -4.54 114 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 113.54 -4.54 0 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 103.54 -4.54 0 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 93.54 -4.54 0 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 83.54 -4.55 0 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 73.54 -4.55 0 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 63.54 -4.55 0 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 53.54 -4.55 0 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 43.55 -4.55 45 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 34.37 -4.40 75 0 58 0
28AUG26 590.00 C 0.00 0.00 0.00 23.66 -4.73 38 0 200 0
28AUG26 600.00 C 0.00 0.00 0.00 14.36 -4.90 38 0 1,124 0
28AUG26 610.00 C 8.00 8.61 6.00 6.89 -4.61 38 231 335 +115
28AUG26 620.00 C 3.00 3.00 2.00 2.31 -3.41 37 118 610 +38
28AUG26 630.00 C 1.21 1.30 0.50 0.55 -1.84 38 28 844 +3
28AUG26 640.00 C 0.44 0.49 0.34 0.08 -0.77 38 19 1,649 -2
28AUG26 650.00 C 0.25 0.25 0.25 0.01 -0.22 39 30 3,271 -30
28AUG26 660.00 C 0.15 0.15 0.10 0.01 -0.04 48 163 559 +124
28AUG26 670.00 C 0.50 0.50 0.50 0.01 0.00 57 10 694 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 66 0 674 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 74 0 988 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,002 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 91 0 193 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 99 0 532 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 107 0 291 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 114 0 494 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 122 0 361 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 129 0 231 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 136 0 120 0
28AUG26 780.00 C 0.01 0.01 0.01 0.01 0.00 143 22 197 -20
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 150 0 95 0
28AUG26 800.00 C 0.00 0.00 0.00 0.01 0.00 157 0 3,366 0
28AUG26 810.00 C 0.00 0.00 0.00 0.01 0.00 164 0 45 0
28AUG26 820.00 C 0.00 0.00 0.00 0.01 0.00 170 0 27 0
28AUG26 830.00 C 0.00 0.00 0.00 0.01 0.00 177 0 24 0
28AUG26 840.00 C 0.00 0.00 0.00 0.01 0.00 183 0 34 0
28AUG26 850.00 C 0.00 0.00 0.00 0.01 0.00 190 0 173 0
28AUG26 860.00 C 0.00 0.00 0.00 0.01 0.00 196 0 45 0
28AUG26 870.00 C 0.00 0.00 0.00 0.01 0.00 202 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.01 0.00 208 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.01 0.00 214 0 60 0
28AUG26 900.00 C 0.00 0.00 0.00 0.01 0.00 220 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.01 0.00 226 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.01 0.00 231 0 75 0
28AUG26 930.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 243 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 248 0 30 0
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 264 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 269 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 275 0 176 0
04SEP26 520.00 C 0.00 0.00 0.00 93.84 -4.54 35 0 0 0
04SEP26 525.00 C 0.00 0.00 0.00 88.84 -4.55 31 0 0 0
04SEP26 530.00 C 0.00 0.00 0.00 83.85 -4.56 32 0 0 0
04SEP26 535.00 C 0.00 0.00 0.00 78.87 -4.56 33 0 0 0
04SEP26 540.00 C 0.00 0.00 0.00 73.89 -4.58 33 0 0 0
04SEP26 545.00 C 0.00 0.00 0.00 68.92 -4.60 33 0 0 0
04SEP26 550.00 C 0.00 0.00 0.00 63.98 -4.62 33 0 0 0
04SEP26 555.00 C 0.00 0.00 0.00 59.07 -4.65 33 0 0 0
04SEP26 560.00 C 0.00 0.00 0.00 54.21 -4.68 33 0 0 0
04SEP26 565.00 C 0.00 0.00 0.00 49.42 -4.71 33 0 0 0
04SEP26 570.00 C 0.00 0.00 0.00 44.72 -4.74 33 0 0 0
04SEP26 575.00 C 0.00 0.00 0.00 40.13 -4.76 33 0 0 0
04SEP26 580.00 C 0.00 0.00 0.00 35.70 -4.77 33 0 0 0
04SEP26 585.00 C 0.00 0.00 0.00 31.45 -4.76 33 0 20 0
04SEP26 590.00 C 0.00 0.00 0.00 27.42 -4.72 33 0 20 0
04SEP26 595.00 C 0.00 0.00 0.00 24.10 -4.19 34 0 20 0
04SEP26 600.00 C 18.61 18.61 18.61 20.75 -3.77 35 4 24 +4
04SEP26 605.00 C 17.93 17.93 17.93 17.47 -3.72 34 15 50 0
04SEP26 610.00 C 12.34 13.60 12.34 14.51 -3.66 34 11 21 +6
04SEP26 615.00 C 11.79 11.79 11.08 11.72 -3.74 33 3 15 0
04SEP26 620.00 C 13.03 13.03 8.50 9.61 -3.43 34 13 10 +3
04SEP26 625.00 C 7.10 8.00 7.10 7.66 -3.20 33 3 4 +2
04SEP26 630.00 C 6.61 6.61 5.70 6.01 -2.95 33 3 17 +2
04SEP26 635.00 C 5.79 5.79 5.79 4.65 -2.67 33 15 31 +15
04SEP26 640.00 C 4.00 4.00 4.00 3.54 -2.38 33 1 28 +1
04SEP26 645.00 C 3.06 3.06 2.65 2.66 -2.04 33 7 33 +6
04SEP26 650.00 C 2.40 2.43 2.40 1.96 -1.72 33 16 65 +2
04SEP26 655.00 C 2.37 2.37 1.89 1.43 -1.42 33 37 61 +15
04SEP26 660.00 C 1.93 1.93 1.41 1.02 -1.17 33 33 98 +13
04SEP26 665.00 C 1.59 1.59 1.25 0.70 -0.96 33 17 32 +17
04SEP26 670.00 C 1.32 1.32 1.32 0.48 -0.76 33 15 65 +15
04SEP26 675.00 C 0.00 0.00 0.00 0.33 -0.59 33 0 1 0
04SEP26 680.00 C 0.00 0.00 0.00 0.22 -0.43 33 0 31 0
04SEP26 685.00 C 0.00 0.00 0.00 0.15 -0.32 33 0 0 0
04SEP26 690.00 C 0.00 0.00 0.00 0.10 -0.24 33 0 16 0
04SEP26 695.00 C 0.00 0.00 0.00 0.06 -0.18 33 0 15 0
04SEP26 700.00 C 0.00 0.00 0.00 0.04 -0.13 33 0 18 0
04SEP26 705.00 C 0.00 0.00 0.00 0.02 -0.09 32 0 10 0
04SEP26 710.00 C 0.00 0.00 0.00 0.01 -0.07 32 0 6 0
04SEP26 715.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
04SEP26 720.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 10 0
04SEP26 725.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
04SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 735.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 745.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 750.00 C 0.20 0.20 0.20 0.01 0.00 43 5 0 -5
29SEP26 320.00 C 0.00 0.00 0.00 294.35 -4.52 60 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 284.37 -4.53 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 274.40 -4.53 49 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 264.43 -4.52 53 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 254.45 -4.53 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 244.48 -4.53 44 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 234.51 -4.53 46 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 224.53 -4.53 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 214.56 -4.53 39 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 204.59 -4.53 39 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 194.61 -4.54 0 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 184.64 -4.54 33 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 174.67 -4.54 33 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 164.71 -4.54 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 154.75 -4.54 33 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 144.82 -4.54 34 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 134.92 -4.54 34 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 123.70 -5.90 0 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 115.29 -8.13 34 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 105.62 -4.53 34 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 96.12 -7.52 34 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 86.83 -7.21 34 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 77.81 -4.42 34 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 67.51 -5.98 29 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 60.88 -4.24 34 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 53.09 -4.12 34 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 45.17 -4.36 33 0 205 0
29SEP26 590.00 C 39.53 39.54 39.52 37.99 -4.93 32 46 63 +29
29SEP26 600.00 C 31.80 31.80 31.80 33.50 -2.99 34 4 416 0
29SEP26 610.00 C 25.50 26.80 25.50 28.04 -2.23 34 18 1,259 +5
29SEP26 620.00 C 21.47 22.00 21.29 23.34 -2.66 34 11 733 0
29SEP26 630.00 C 18.06 18.50 17.83 19.22 -2.87 34 38 2,024 +11
29SEP26 640.00 C 16.96 16.96 14.71 15.59 -2.51 34 16 516 +16
29SEP26 650.00 C 12.97 12.97 11.85 12.47 -2.21 34 23 2,783 +23
29SEP26 660.00 C 11.00 11.00 9.73 9.86 -1.92 34 155 747 +138
29SEP26 670.00 C 8.54 8.54 8.30 7.71 -1.65 34 40 133 -12
29SEP26 680.00 C 7.31 7.68 6.50 5.96 -1.40 34 40 291 +13
29SEP26 690.00 C 5.63 5.75 5.63 4.56 -1.17 34 76 403 +15
29SEP26 700.00 C 4.90 4.90 4.50 3.45 -0.96 34 4 1,714 0
29SEP26 710.00 C 3.74 3.74 3.74 2.59 -0.78 34 1 213 0
29SEP26 720.00 C 3.23 3.23 3.23 1.92 -0.63 34 21 1,958 0
29SEP26 730.00 C 2.75 2.75 2.75 1.37 -0.54 34 3 304 +3
29SEP26 740.00 C 2.13 2.41 2.13 1.02 -0.40 34 11 160 -5
29SEP26 750.00 C 0.00 0.00 0.00 0.74 -0.30 34 0 885 0
29SEP26 760.00 C 0.00 0.00 0.00 0.51 -0.23 34 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.36 -0.17 34 0 1,556 0
29SEP26 780.00 C 1.00 1.09 1.00 0.25 -0.13 34 15 136 +5
29SEP26 790.00 C 1.00 1.00 1.00 0.18 -0.09 34 20 418 +20
29SEP26 800.00 C 0.00 0.00 0.00 0.12 -0.07 34 0 1,022 0
29SEP26 810.00 C 0.90 0.90 0.90 0.08 -0.05 34 10 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 437 0
29SEP26 840.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 103 0
29SEP26 850.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 35 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 36 0 185 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29SEP26 900.00 C 0.21 0.24 0.21 0.01 0.00 38 27 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 39 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 41 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 42 0 67 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 43 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 44 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 47 0 488 0
29OCT26 320.00 C 0.00 0.00 0.00 295.11 -4.53 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 285.16 -4.53 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 275.22 -4.52 41 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 265.27 -4.53 38 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 255.32 -4.53 36 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 245.37 -4.53 34 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 235.43 -4.53 36 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 225.49 -4.54 36 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 215.56 -4.54 36 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 205.65 -4.54 36 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 195.75 -4.56 36 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 184.64 -5.81 0 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 175.04 -5.60 0 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 164.71 -6.18 0 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 156.60 -4.61 36 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 144.93 -6.71 0 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 136.11 -6.09 25 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 125.93 -6.97 0 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 116.81 -6.98 27 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 110.22 -4.68 36 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 101.58 -4.67 36 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 93.23 -7.59 36 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 85.20 -7.32 36 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 77.52 -7.04 36 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 70.22 -4.51 36 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 63.32 -4.43 36 0 15 0
29OCT26 580.00 C 0.00 0.00 0.00 55.80 -5.37 35 0 91 0
29OCT26 590.00 C 0.00 0.00 0.00 49.90 -3.83 35 0 35 0
29OCT26 600.00 C 0.00 0.00 0.00 44.76 -4.48 35 0 70 0
29OCT26 610.00 C 0.00 0.00 0.00 39.80 -3.14 36 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 36.23 -2.20 37 0 75 0
29OCT26 630.00 C 30.24 30.24 30.24 31.25 -2.74 36 6 150 +6
29OCT26 640.00 C 0.00 0.00 0.00 27.73 -2.66 36 0 219 0
29OCT26 650.00 C 23.70 23.70 23.70 24.08 -2.90 36 1 210 -1
29OCT26 660.00 C 0.00 0.00 0.00 20.95 -2.75 36 0 346 0
29OCT26 670.00 C 18.30 18.30 18.30 18.06 -2.80 36 1 72 -1
29OCT26 680.00 C 15.77 15.77 15.77 15.50 -2.58 36 15 81 +15
29OCT26 690.00 C 14.48 14.48 14.48 13.25 -2.37 36 5 222 +5
29OCT26 700.00 C 13.00 13.00 13.00 10.95 -2.49 36 3 150 0
29OCT26 710.00 C 0.00 0.00 0.00 9.29 -1.90 36 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 7.85 -1.71 36 0 101 0
29OCT26 730.00 C 0.00 0.00 0.00 6.60 -1.54 36 0 65 0
29OCT26 740.00 C 0.00 0.00 0.00 5.54 -1.37 36 0 18 0
29OCT26 750.00 C 0.00 0.00 0.00 4.62 -1.22 36 0 8 0
29OCT26 760.00 C 0.00 0.00 0.00 3.85 -1.07 36 0 105 0
29OCT26 770.00 C 0.00 0.00 0.00 3.19 -0.95 36 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 2.64 -0.83 36 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 2.18 -0.72 36 0 154 0
29OCT26 800.00 C 0.00 0.00 0.00 1.79 -0.62 36 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 1.46 -0.55 36 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 1.20 -0.46 36 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.97 -0.40 36 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 0.79 -0.34 36 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.64 -0.29 36 0 1,200 0
29OCT26 860.00 C 0.00 0.00 0.00 0.52 -0.24 36 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 0.42 -0.21 36 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.34 -0.17 36 0 98 0
29OCT26 890.00 C 1.50 1.50 1.45 0.27 -0.15 36 20 70 +20
29OCT26 900.00 C 0.00 0.00 0.00 0.22 -0.12 36 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 0.17 -0.10 36 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.14 -0.08 36 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.11 -0.07 36 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.09 -0.06 36 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 32 0
27NOV26 320.00 C 0.00 0.00 0.00 295.86 -4.52 37 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 285.93 -4.53 33 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 276.01 -4.53 35 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 266.09 -4.54 35 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 256.18 -4.54 35 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 246.28 -4.54 36 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 236.39 -4.55 35 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 226.52 -4.56 35 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 216.68 -4.57 36 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 206.87 -4.59 35 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 197.12 -4.60 35 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 187.43 -4.62 35 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 177.82 -4.64 35 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 168.31 -4.66 35 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 158.92 -4.69 35 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 149.68 -4.70 35 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 140.60 -4.73 35 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 131.72 -4.74 35 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 123.06 -4.75 35 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 114.64 -4.75 35 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 106.49 -4.75 35 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 98.63 -4.73 35 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 91.08 -4.69 35 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 83.85 -4.66 35 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 76.97 -4.60 35 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 70.44 -4.52 35 0 0 0
27NOV26 580.00 C 61.98 61.98 61.98 62.34 -6.37 34 15 15 +15
27NOV26 590.00 C 0.00 0.00 0.00 58.46 -4.34 35 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 52.41 -4.84 35 0 23 0
27NOV26 610.00 C 46.90 46.90 46.90 47.09 -3.39 35 1 10 +1
27NOV26 620.00 C 43.68 43.68 43.68 42.25 -3.83 35 11 17 +11
27NOV26 630.00 C 0.00 0.00 0.00 39.25 -3.07 36 0 48 0
27NOV26 640.00 C 0.00 0.00 0.00 35.58 -2.58 36 0 128 0
27NOV26 650.00 C 0.00 0.00 0.00 32.09 -1.75 36 0 45 0
27NOV26 660.00 C 0.00 0.00 0.00 28.62 -2.97 36 0 158 0
27NOV26 670.00 C 0.00 0.00 0.00 25.45 -3.21 36 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 22.57 -2.89 36 0 66 0
27NOV26 690.00 C 0.00 0.00 0.00 19.96 -2.85 36 0 162 0
27NOV26 700.00 C 18.93 18.93 18.93 17.10 -3.18 35 5 48 +5
27NOV26 710.00 C 0.00 0.00 0.00 15.05 -2.42 35 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 13.61 -2.31 36 0 116 0
27NOV26 730.00 C 0.00 0.00 0.00 11.58 -2.48 35 0 31 0
27NOV26 740.00 C 0.00 0.00 0.00 10.12 -2.28 35 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 8.83 -1.76 35 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 7.68 -1.89 35 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 6.67 -1.72 35 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 5.78 -1.34 35 0 16 0
27NOV26 790.00 C 0.00 0.00 0.00 5.00 -1.22 35 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 4.32 -1.10 35 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 3.72 -1.00 35 0 2 0
27NOV26 820.00 C 0.00 0.00 0.00 3.20 -0.90 35 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 2.75 -0.80 35 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 2.36 -0.72 35 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 2.02 -0.64 35 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 1.72 -0.58 35 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 1.47 -0.51 35 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 1.25 -0.46 35 0 30 0
27NOV26 890.00 C 0.00 0.00 0.00 1.07 -0.40 35 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.91 -0.35 35 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.77 -0.31 35 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.65 -0.28 35 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 0.55 -0.24 35 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.47 -0.21 35 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.39 -0.19 35 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.33 -0.16 35 0 33 0
30DEC26 320.00 C 0.00 0.00 0.00 296.72 -4.53 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 286.84 -4.53 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 276.96 -4.54 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 267.10 -4.54 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 257.26 -4.55 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 247.45 -4.55 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 237.67 -4.56 36 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 227.93 -4.57 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 218.25 -4.58 36 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 208.64 -4.58 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 199.11 -4.59 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 189.69 -4.60 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 180.38 -4.60 36 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 171.21 -4.61 36 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 162.19 -4.61 36 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 153.35 -4.60 36 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 144.70 -4.60 36 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 136.27 -4.58 36 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 128.06 -4.56 36 0 72 0
30DEC26 510.00 C 0.00 0.00 0.00 120.10 -4.53 36 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 112.41 -4.49 36 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 104.99 -4.44 36 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 97.86 -4.39 36 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 91.02 -4.33 36 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 84.49 -4.25 36 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 78.27 -4.17 36 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 72.36 -4.07 36 0 256 0
30DEC26 590.00 C 0.00 0.00 0.00 65.13 -3.73 35 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 60.07 -5.28 35 0 730 0
30DEC26 610.00 C 53.70 53.81 53.50 55.00 -3.59 35 18 188 +14
30DEC26 620.00 C 0.00 0.00 0.00 51.06 -2.95 35 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 46.85 -3.11 35 0 264 0
30DEC26 640.00 C 41.25 41.25 41.25 42.81 -4.46 35 1 1,047 +1
30DEC26 650.00 C 0.00 0.00 0.00 39.71 -2.69 36 0 136 0
30DEC26 660.00 C 0.00 0.00 0.00 36.56 -2.49 36 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 33.49 -2.45 36 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 30.45 -2.61 36 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 27.75 -2.71 36 0 130 0
30DEC26 700.00 C 0.00 0.00 0.00 25.11 -2.61 36 0 70 0
30DEC26 710.00 C 0.00 0.00 0.00 22.68 -2.47 36 0 76 0
30DEC26 720.00 C 20.60 20.60 20.60 20.45 -2.34 36 3 1,215 -3
30DEC26 730.00 C 0.00 0.00 0.00 17.88 -2.74 36 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 16.08 -2.55 36 0 47 0
30DEC26 750.00 C 0.00 0.00 0.00 14.45 -1.87 36 0 130 0
30DEC26 760.00 C 0.00 0.00 0.00 12.96 -1.75 36 0 120 0
30DEC26 770.00 C 0.00 0.00 0.00 11.60 -1.64 36 0 30 0
30DEC26 780.00 C 11.90 11.90 11.90 10.38 -1.52 36 1 629 -1
30DEC26 790.00 C 11.67 11.85 11.67 9.55 -1.46 36 60 349 0
30DEC26 800.00 C 0.00 0.00 0.00 8.28 -1.31 36 0 1,475 0
30DEC26 810.00 C 0.00 0.00 0.00 7.38 -1.21 36 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 6.57 -1.12 36 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 5.85 -1.03 36 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 5.19 -0.95 36 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 4.61 -0.87 36 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 4.09 -0.80 36 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 3.62 -0.74 36 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 3.21 -0.67 36 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 2.84 -0.61 36 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 2.51 -0.56 36 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 2.21 -0.51 36 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 1.95 -0.47 36 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 1.72 -0.42 36 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 1.52 -0.38 36 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 1.34 -0.34 36 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 1.18 -0.31 36 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 1.03 -0.29 36 0 30 0
30DEC26 980.00 C 2.91 2.91 2.91 0.91 -0.25 36 60 107 +46
30DEC26 990.00 C 0.00 0.00 0.00 0.82 -0.24 36 0 1,262 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.70 -0.21 36 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 299.34 -4.54 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 289.65 -4.55 36 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 280.01 -4.55 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 270.43 -4.55 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 260.91 -4.55 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 251.46 -4.56 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 242.10 -4.56 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 232.84 -4.56 36 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 223.69 -4.56 36 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 214.66 -4.56 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 205.77 -4.55 36 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 197.02 -4.55 36 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 188.44 -4.54 36 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 180.03 -4.52 36 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 171.80 -4.51 36 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 163.77 -4.48 36 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 155.94 -4.46 36 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 148.33 -4.42 36 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 140.93 -4.39 36 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 133.76 -4.34 36 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 126.82 -4.29 36 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 120.11 -4.25 36 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 113.65 -4.18 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 107.42 -4.12 36 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 101.44 -4.05 36 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 95.69 -3.99 36 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 87.48 -6.62 35 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 83.03 -3.38 35 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 78.22 -3.09 35 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 73.79 -3.11 35 0 406 0
30MAR27 620.00 C 67.90 67.90 67.90 68.76 -3.46 35 1 1,355 +1
30MAR27 630.00 C 0.00 0.00 0.00 64.64 -3.43 35 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 61.57 -2.56 36 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 57.92 -2.49 36 0 899 0
30MAR27 660.00 C 0.00 0.00 0.00 54.47 -2.41 36 0 676 0
30MAR27 670.00 C 0.00 0.00 0.00 51.20 -2.33 36 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 48.12 -2.25 36 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 44.97 -2.65 36 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 42.18 -2.78 37 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 39.49 -3.16 37 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 36.90 -2.95 37 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 33.64 -3.57 36 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 31.32 -3.40 36 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 29.15 -2.29 36 0 152 0
30MAR27 760.00 C 28.50 28.50 28.50 27.93 -1.38 37 7 150 0
30MAR27 770.00 C 0.00 0.00 0.00 25.21 -2.92 36 0 151 0
30MAR27 780.00 C 0.00 0.00 0.00 23.42 -2.02 36 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 21.76 -1.92 36 0 49 0
30MAR27 800.00 C 0.00 0.00 0.00 20.20 -1.83 36 0 258 0
30MAR27 810.00 C 0.00 0.00 0.00 18.74 -1.75 36 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 17.38 -1.67 36 0 72 0
30MAR27 830.00 C 18.51 18.51 18.51 16.60 -1.63 37 15 1,051 0
30MAR27 840.00 C 0.00 0.00 0.00 14.93 -1.51 36 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 13.83 -1.44 36 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 12.81 -1.36 36 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 11.86 -1.29 36 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 10.97 -1.23 36 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 10.15 -1.16 36 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 9.38 -1.11 36 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 8.68 -1.04 36 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 8.02 -0.98 36 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 7.41 -0.93 36 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 6.84 -0.88 36 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 6.32 -0.83 36 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 5.83 -0.79 36 0 45 0
29JUN27 320.00 C 0.00 0.00 0.00 300.02 -4.48 37 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 290.49 -4.47 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 281.05 -4.46 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 271.67 -4.43 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 262.43 -4.41 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 253.24 -4.42 37 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 244.23 -4.35 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 235.36 -4.34 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 226.51 -4.32 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 218.03 -4.25 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 209.57 -4.25 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 201.24 -4.13 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 193.30 -4.11 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 185.35 -4.11 37 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 177.59 -3.99 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 170.26 -3.93 37 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 162.93 -3.94 37 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 155.73 -3.90 37 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 149.05 -3.70 37 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 142.43 -3.70 37 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 135.93 -3.67 37 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 129.68 -3.43 37 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 123.83 -3.43 37 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 118.08 -3.39 37 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 112.34 -3.40 37 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 107.03 -3.11 37 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 99.07 -3.74 36 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 94.17 -4.33 36 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 90.31 -3.16 36 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 85.98 -2.77 36 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 81.85 -2.68 37 0 43 0
29JUN27 630.00 C 0.00 0.00 0.00 77.91 -2.61 37 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 74.14 -2.55 37 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 70.56 -2.47 37 0 1 0
29JUN27 660.00 C 66.00 66.50 66.00 67.14 -2.40 37 2 3 +1
29JUN27 670.00 C 0.00 0.00 0.00 65.31 -0.91 38 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 62.06 -0.99 38 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 57.61 -2.98 37 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 56.23 -1.14 38 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 53.45 -1.83 38 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 50.67 -2.03 38 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 47.89 -2.07 38 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 45.13 -2.06 38 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 42.77 -1.70 38 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 39.44 -2.88 37 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 37.36 -1.65 37 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 35.29 -1.64 37 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 33.22 -1.65 37 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 31.31 -1.49 37 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 29.76 -1.32 37 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 28.20 -1.33 37 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 26.66 -1.31 37 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 25.11 -1.32 37 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 23.56 -1.32 37 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 22.27 -1.07 37 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 21.15 -1.02 37 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 20.03 -1.02 37 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 18.91 -1.02 37 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 17.79 -1.02 37 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 16.67 -1.02 37 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 15.71 -0.86 37 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 14.93 -0.76 37 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 14.14 -0.77 37 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 13.36 -0.76 37 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 12.57 -0.77 37 0 0 0
TOTAL CALL 1,649 75,762 +720
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 240 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 213 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.01 0.00 187 0 1 0
28AUG26 460.00 P 0.00 0.00 0.00 0.01 0.00 174 0 14 0
28AUG26 470.00 P 0.00 0.00 0.00 0.01 0.00 162 0 48 0
28AUG26 480.00 P 0.00 0.00 0.00 0.01 0.00 150 0 22 0
28AUG26 490.00 P 0.00 0.00 0.00 0.01 0.00 138 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.01 0.00 127 0 103 0
28AUG26 510.00 P 0.00 0.00 0.00 0.01 0.00 115 0 202 0
28AUG26 520.00 P 0.00 0.00 0.00 0.01 0.00 104 0 524 0
28AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 93 0 195 0
28AUG26 540.00 P 0.00 0.00 0.00 0.01 0.00 82 0 274 0
28AUG26 550.00 P 0.00 0.00 0.00 0.01 0.00 71 0 253 0
28AUG26 560.00 P 0.10 0.10 0.03 0.01 0.00 60 61 242 -61
28AUG26 570.00 P 0.10 0.10 0.10 0.01 0.00 49 20 2,283 -20
28AUG26 580.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 1,497 0
28AUG26 590.00 P 0.51 0.60 0.51 0.12 -0.18 38 11 773 -11
28AUG26 600.00 P 1.58 2.15 1.14 0.82 -0.35 38 216 4,495 -103
28AUG26 610.00 P 3.93 5.50 3.14 3.24 -0.20 37 392 769 -86
28AUG26 620.00 P 10.00 12.31 8.00 8.57 +0.71 36 46 784 -25
28AUG26 630.00 P 18.50 20.00 17.60 17.52 +3.59 46 107 1,167 -92
28AUG26 640.00 P 29.71 29.71 27.00 26.55 +3.80 38 12 818 -12
28AUG26 650.00 P 40.00 40.00 38.30 36.50 +4.34 0 27 518 -5
28AUG26 660.00 P 48.00 48.00 47.00 47.00 +4.99 83 7 121 -7
28AUG26 670.00 P 0.00 0.00 0.00 56.50 +4.50 0 0 170 0
28AUG26 680.00 P 0.00 0.00 0.00 66.50 +4.50 0 0 279 0
28AUG26 690.00 P 78.00 78.00 78.00 76.50 +4.50 0 2 751 0
28AUG26 700.00 P 0.00 0.00 0.00 86.50 +4.50 0 0 1,818 0
28AUG26 710.00 P 0.00 0.00 0.00 96.50 +4.50 0 0 2,047 0
28AUG26 720.00 P 0.00 0.00 0.00 106.50 +4.50 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 116.50 +4.50 0 0 7 0
28AUG26 740.00 P 0.00 0.00 0.00 126.50 +4.50 0 0 30 0
28AUG26 750.00 P 0.00 0.00 0.00 136.50 +4.50 0 0 27 0
28AUG26 760.00 P 0.00 0.00 0.00 146.50 +4.50 0 0 18 0
28AUG26 770.00 P 0.00 0.00 0.00 156.50 +4.50 0 0 15 0
28AUG26 780.00 P 0.00 0.00 0.00 166.50 +4.50 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 176.50 +4.50 0 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 186.50 +4.50 0 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 196.50 +4.50 0 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 206.50 +4.50 0 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 216.50 +4.50 0 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 226.50 +4.50 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 236.50 +4.50 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 246.50 +4.50 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 256.50 +4.50 0 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 266.50 +4.50 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 276.50 +4.50 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 286.50 +4.50 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 296.50 +4.50 0 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 306.50 +4.50 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 316.50 +4.50 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 326.50 +4.50 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 336.50 +4.50 0 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 346.50 +4.50 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 356.50 +4.50 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 366.50 +4.50 0 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 376.50 +4.50 0 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 386.50 +4.50 0 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 530.00 P 0.10 0.10 0.10 0.01 -0.01 33 15 15 +15
04SEP26 535.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
04SEP26 540.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 2 0
04SEP26 545.00 P 0.00 0.00 0.00 0.07 -0.06 33 0 0 0
04SEP26 550.00 P 0.00 0.00 0.00 0.12 -0.08 33 0 15 0
04SEP26 555.00 P 0.00 0.00 0.00 0.21 -0.11 33 0 15 0
04SEP26 560.00 P 0.77 0.77 0.77 0.36 -0.12 33 13 36 +1
04SEP26 565.00 P 1.22 1.22 1.22 0.56 -0.15 33 5 33 +5
04SEP26 570.00 P 1.70 1.70 1.60 0.88 -0.19 33 4 39 +4
04SEP26 575.00 P 2.05 2.20 2.05 1.31 -0.22 33 7 36 +7
04SEP26 580.00 P 2.52 2.76 2.52 1.89 -0.23 33 18 35 +18
04SEP26 585.00 P 3.16 3.50 3.16 2.65 -0.20 33 19 21 +5
04SEP26 590.00 P 4.10 4.60 4.10 3.59 -0.10 33 2 40 +2
04SEP26 595.00 P 5.57 6.00 5.57 4.86 +0.08 33 4 51 +4
04SEP26 600.00 P 7.12 8.10 6.74 6.47 +0.37 33 221 136 +63
04SEP26 605.00 P 8.70 8.70 8.45 8.11 +0.33 33 14 40 0
04SEP26 610.00 P 11.50 13.00 11.32 10.23 +0.47 33 13 44 +2
04SEP26 615.00 P 0.00 0.00 0.00 12.52 +0.46 32 0 80 0
04SEP26 620.00 P 17.20 17.20 17.20 15.47 +0.97 33 1 97 0
04SEP26 625.00 P 21.23 21.23 21.23 18.53 +1.46 33 2 38 +2
04SEP26 630.00 P 0.00 0.00 0.00 21.90 +1.49 33 0 0 0
04SEP26 635.00 P 0.00 0.00 0.00 25.69 +1.80 33 0 0 0
04SEP26 640.00 P 0.00 0.00 0.00 29.61 +2.27 33 0 12 0
04SEP26 645.00 P 0.00 0.00 0.00 33.74 +2.57 33 0 0 0
04SEP26 650.00 P 0.00 0.00 0.00 38.09 +2.88 33 0 1 0
04SEP26 655.00 P 0.00 0.00 0.00 42.60 +3.20 33 0 20 0
04SEP26 660.00 P 0.00 0.00 0.00 47.22 +3.46 33 0 20 0
04SEP26 665.00 P 0.00 0.00 0.00 51.94 +3.66 33 0 20 0
04SEP26 670.00 P 0.00 0.00 0.00 56.75 +3.87 33 0 20 0
04SEP26 675.00 P 0.00 0.00 0.00 61.63 +4.05 33 0 20 0
04SEP26 680.00 P 0.00 0.00 0.00 66.55 +4.17 33 0 0 0
04SEP26 685.00 P 0.00 0.00 0.00 71.51 +4.29 33 0 0 0
04SEP26 690.00 P 0.00 0.00 0.00 76.50 +4.39 0 0 0 0
04SEP26 695.00 P 0.00 0.00 0.00 81.50 +4.45 0 0 0 0
04SEP26 700.00 P 0.00 0.00 0.00 86.50 +4.49 0 0 0 0
04SEP26 705.00 P 0.00 0.00 0.00 91.50 +4.50 0 0 0 0
04SEP26 710.00 P 0.00 0.00 0.00 96.50 +4.50 0 0 0 0
04SEP26 715.00 P 0.00 0.00 0.00 101.50 +4.50 0 0 0 0
04SEP26 720.00 P 0.00 0.00 0.00 106.50 +4.50 0 0 0 0
04SEP26 725.00 P 0.00 0.00 0.00 111.50 +4.50 0 0 0 0
04SEP26 730.00 P 0.00 0.00 0.00 116.50 +4.50 0 0 0 0
04SEP26 735.00 P 0.00 0.00 0.00 121.50 +4.50 0 0 0 0
04SEP26 740.00 P 0.00 0.00 0.00 126.50 +4.50 0 0 0 0
04SEP26 745.00 P 0.00 0.00 0.00 131.50 +4.50 0 0 0 0
04SEP26 750.00 P 0.00 0.00 0.00 136.50 +4.50 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 65 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 62 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 57 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 54 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 51 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 49 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 44 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 33 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.07 0.00 34 0 296 0
29SEP26 480.00 P 0.00 0.00 0.00 0.14 0.00 34 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 0.26 0.00 34 0 159 0
29SEP26 500.00 P 0.00 0.00 0.00 0.45 +0.01 34 0 4,299 0
29SEP26 510.00 P 0.00 0.00 0.00 0.75 +0.01 34 0 171 0
29SEP26 520.00 P 1.65 1.65 1.65 1.26 +0.06 34 1 179 0
29SEP26 530.00 P 2.25 2.25 2.18 1.97 +0.06 34 10 278 -9
29SEP26 540.00 P 3.00 3.00 3.00 2.87 +0.01 34 1 590 +1
29SEP26 550.00 P 4.85 4.85 4.21 4.10 +0.11 33 46 1,962 +2
29SEP26 560.00 P 6.70 6.71 6.20 5.76 +0.29 33 14 710 +11
29SEP26 570.00 P 8.54 8.54 8.11 7.90 +0.32 33 36 650 +2
29SEP26 580.00 P 10.50 12.18 10.50 10.60 +0.30 33 144 843 -6
29SEP26 590.00 P 14.97 15.39 14.80 13.72 +0.73 33 53 864 +39
29SEP26 600.00 P 18.88 19.50 17.90 17.53 +0.56 33 104 3,106 +84
29SEP26 610.00 P 24.96 24.96 24.20 22.90 +1.48 34 9 1,291 +6
29SEP26 620.00 P 30.40 30.40 30.40 27.50 +1.26 33 12 290 -10
29SEP26 630.00 P 36.00 36.00 34.66 34.66 +2.36 35 11 440 0
29SEP26 640.00 P 42.90 42.90 41.50 41.32 +2.44 35 11 525 +11
29SEP26 650.00 P 50.00 50.00 48.00 48.00 +3.11 35 37 661 -3
29SEP26 660.00 P 0.00 0.00 0.00 54.68 +2.77 34 0 294 0
29SEP26 670.00 P 64.00 64.00 64.00 61.10 +3.28 31 2 271 0
29SEP26 680.00 P 0.00 0.00 0.00 70.90 +3.16 34 0 286 0
29SEP26 690.00 P 0.00 0.00 0.00 79.65 +3.47 34 0 273 0
29SEP26 700.00 P 0.00 0.00 0.00 88.65 +3.70 34 0 460 0
29SEP26 710.00 P 0.00 0.00 0.00 97.87 +3.83 34 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 107.33 +4.01 34 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 119.00 +6.21 43 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 128.49 +6.06 43 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 137.58 +5.39 42 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 147.76 +5.71 45 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 157.62 +5.62 46 0 105 0
29SEP26 780.00 P 0.00 0.00 0.00 167.61 +5.61 48 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 176.50 +4.50 0 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 186.50 +4.50 0 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 196.50 +4.50 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 206.50 +4.50 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 216.50 +4.50 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 226.50 +4.50 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 236.50 +4.50 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 246.50 +4.50 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 256.50 +4.50 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 266.50 +4.50 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 276.50 +4.50 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 286.50 +4.50 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 296.50 +4.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 306.50 +4.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 316.50 +4.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 326.50 +4.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 336.50 +4.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 346.50 +4.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 356.50 +4.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 366.50 +4.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 376.50 +4.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 386.50 +4.50 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 0.21 -0.03 36 0 23 0
29OCT26 440.00 P 0.00 0.00 0.00 0.32 -0.05 36 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 0.52 -0.07 36 0 85 0
29OCT26 460.00 P 0.00 0.00 0.00 0.78 -0.08 36 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 1.13 -0.10 36 0 6 0
29OCT26 480.00 P 0.00 0.00 0.00 1.61 -0.11 36 0 0 0
29OCT26 490.00 P 2.80 2.80 2.80 2.28 -0.13 36 20 50 +20
29OCT26 500.00 P 0.00 0.00 0.00 3.10 -0.14 36 0 466 0
29OCT26 510.00 P 0.00 0.00 0.00 4.14 -0.14 36 0 51 0
29OCT26 520.00 P 0.00 0.00 0.00 5.51 -0.13 36 0 14 0
29OCT26 530.00 P 7.16 7.16 6.50 7.07 -0.09 36 7 95 +7
29OCT26 540.00 P 9.09 9.09 9.04 8.78 -0.07 35 39 356 -24
29OCT26 550.00 P 11.40 11.99 11.37 11.01 -0.01 35 39 184 +13
29OCT26 560.00 P 14.50 15.10 14.23 13.65 +0.02 35 29 310 +29
29OCT26 570.00 P 0.00 0.00 0.00 16.67 +0.19 35 0 229 0
29OCT26 580.00 P 20.20 22.03 20.20 20.45 +0.59 36 7 243 +6
29OCT26 590.00 P 25.18 25.18 25.18 24.19 +0.23 35 5 565 +5
29OCT26 600.00 P 29.80 31.00 29.01 29.01 +0.54 36 12 622 +2
29OCT26 610.00 P 0.00 0.00 0.00 34.30 +1.10 36 1 155 0
29OCT26 620.00 P 40.42 42.00 40.42 38.50 -0.35 35 46 244 +1
29OCT26 630.00 P 0.00 0.00 0.00 43.44 -0.71 35 0 162 0
29OCT26 640.00 P 0.00 0.00 0.00 50.72 +0.16 36 0 85 0
29OCT26 650.00 P 60.50 60.50 60.50 57.09 +1.33 36 11 312 +5
29OCT26 660.00 P 0.00 0.00 0.00 64.06 +1.74 36 0 120 0
29OCT26 670.00 P 0.00 0.00 0.00 71.17 +1.76 36 0 30 0
29OCT26 680.00 P 0.00 0.00 0.00 78.82 +2.20 36 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 86.59 +2.22 36 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 94.81 +2.64 36 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 103.15 +2.67 36 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 111.82 +2.99 36 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 124.26 +5.58 42 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 132.96 +5.41 42 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 141.97 +5.65 42 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 151.12 +6.07 42 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 160.63 +6.87 43 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 169.99 +6.81 44 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 179.49 +6.82 44 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 188.87 +6.29 44 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 198.83 +6.50 46 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 208.29 +6.15 45 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 218.36 +6.31 47 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 227.89 +5.89 47 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 237.83 +5.83 48 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 247.68 +5.68 49 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 257.69 +5.69 50 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 266.61 +4.61 45 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 276.50 +4.50 0 0 95 0
29OCT26 900.00 P 0.00 0.00 0.00 286.50 +4.50 0 0 96 0
29OCT26 910.00 P 0.00 0.00 0.00 296.50 +4.50 0 0 120 0
29OCT26 920.00 P 0.00 0.00 0.00 306.50 +4.50 0 0 165 0
29OCT26 930.00 P 0.00 0.00 0.00 316.50 +4.50 0 0 15 0
29OCT26 940.00 P 0.00 0.00 0.00 326.50 +4.50 0 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 336.50 +4.50 0 0 52 0
29OCT26 960.00 P 0.00 0.00 0.00 346.50 +4.50 0 0 0 -134
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 37 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 0.03 -0.01 35 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 0.35 -0.04 36 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 0.53 -0.06 36 0 60 0
27NOV26 430.00 P 1.34 1.34 1.34 0.75 -0.10 35 2 17 +2
27NOV26 440.00 P 0.00 0.00 0.00 1.07 -0.10 35 0 125 0
27NOV26 450.00 P 0.00 0.00 0.00 1.50 -0.13 35 0 92 0
27NOV26 460.00 P 0.00 0.00 0.00 2.01 -0.16 35 0 16 0
27NOV26 470.00 P 3.15 3.15 3.02 2.73 -0.17 35 65 222 +65
27NOV26 480.00 P 0.00 0.00 0.00 3.58 -0.20 35 0 66 0
27NOV26 490.00 P 5.15 5.25 4.98 4.63 -0.20 35 168 195 +166
27NOV26 500.00 P 0.00 0.00 0.00 5.93 -0.22 35 0 160 0
27NOV26 510.00 P 0.00 0.00 0.00 7.40 -0.22 35 0 10 0
27NOV26 520.00 P 9.46 9.46 9.46 9.26 -0.20 35 1 63 +1
27NOV26 530.00 P 11.80 11.80 11.80 11.24 -0.21 35 1 1 +1
27NOV26 540.00 P 0.00 0.00 0.00 13.58 +0.09 35 0 24 0
27NOV26 550.00 P 17.20 17.50 17.20 16.14 -0.11 35 3 4 +3
27NOV26 560.00 P 19.56 19.56 19.56 19.61 +0.31 36 8 271 0
27NOV26 570.00 P 24.17 24.17 24.17 23.18 +0.43 36 2 598 +2
27NOV26 580.00 P 28.53 28.53 28.20 26.88 +0.51 36 6 142 +6
27NOV26 590.00 P 32.72 32.72 31.93 31.55 +0.60 36 414 724 +414
27NOV26 600.00 P 37.80 37.80 37.80 35.55 -0.12 36 1 256 +1
27NOV26 610.00 P 0.00 0.00 0.00 40.92 +0.13 36 0 809 0
27NOV26 620.00 P 48.80 48.80 48.80 46.61 +0.36 36 1 452 +1
27NOV26 630.00 P 54.65 54.65 54.65 52.77 +1.35 37 1 665 +1
27NOV26 640.00 P 49.41 49.41 49.41 57.17 -0.66 35 2 152 0
27NOV26 650.00 P 0.00 0.00 0.00 63.55 -0.14 35 0 117 0
27NOV26 660.00 P 0.00 0.00 0.00 70.02 +1.18 35 0 100 0
27NOV26 670.00 P 0.00 0.00 0.00 77.12 +1.55 35 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 84.26 +1.57 35 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 91.81 +1.96 35 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 99.60 +4.97 35 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 107.50 +2.94 35 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 119.31 +6.75 39 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 127.95 +5.69 40 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 136.84 +7.78 40 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 145.66 +8.15 41 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 153.91 +7.09 40 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 160.63 +4.21 37 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 171.92 +6.34 41 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 179.49 +4.67 38 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 188.87 +4.75 38 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 198.83 +5.24 39 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 208.29 +5.14 39 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 218.36 +5.61 41 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 227.89 +5.41 41 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 237.83 +5.56 42 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 247.68 +5.56 42 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 257.69 +5.67 44 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 266.61 +4.61 39 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 276.50 +4.50 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 286.50 +4.50 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 296.50 +4.50 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 306.50 +4.50 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 316.50 +4.50 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 326.50 +4.50 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 336.50 +4.50 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 346.50 +4.50 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.04 0.00 36 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.37 -0.02 36 0 731 0
30DEC26 390.00 P 0.00 0.00 0.00 0.54 -0.03 36 0 148 0
30DEC26 400.00 P 0.00 0.00 0.00 0.74 -0.04 36 0 2,054 0
30DEC26 410.00 P 0.00 0.00 0.00 1.05 -0.05 36 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 1.41 -0.06 36 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 1.90 -0.07 36 0 301 0
30DEC26 440.00 P 0.00 0.00 0.00 2.49 -0.07 36 0 349 0
30DEC26 450.00 P 0.00 0.00 0.00 3.23 -0.07 36 0 212 0
30DEC26 460.00 P 0.00 0.00 0.00 4.12 -0.07 36 0 494 0
30DEC26 470.00 P 5.50 5.50 5.50 5.19 -0.07 36 80 324 +80
30DEC26 480.00 P 0.00 0.00 0.00 6.46 -0.04 36 0 270 0
30DEC26 490.00 P 0.00 0.00 0.00 7.94 -0.05 36 0 127 0
30DEC26 500.00 P 9.63 9.63 9.63 9.64 +0.01 36 1 261 +1
30DEC26 510.00 P 0.00 0.00 0.00 11.63 -0.25 36 0 65 0
30DEC26 520.00 P 13.96 13.96 13.96 13.80 +0.15 36 5 87 0
30DEC26 530.00 P 16.08 16.08 16.00 16.68 -0.11 36 25 164 +24
30DEC26 540.00 P 0.00 0.00 0.00 19.12 +0.77 36 0 262 0
30DEC26 550.00 P 22.10 22.10 22.10 22.24 +0.31 36 15 148 +15
30DEC26 560.00 P 26.69 26.69 26.69 25.78 +0.45 36 2 460 0
30DEC26 570.00 P 0.00 0.00 0.00 28.98 -0.18 36 0 414 0
30DEC26 580.00 P 34.29 35.51 34.29 32.93 -0.39 35 42 5,618 +42
30DEC26 590.00 P 37.83 37.83 37.83 38.26 +0.43 36 1 375 0
30DEC26 600.00 P 43.89 43.89 43.89 43.48 +0.78 37 6 5,086 0
30DEC26 610.00 P 0.00 0.00 0.00 48.78 +0.89 37 0 109 0
30DEC26 620.00 P 55.00 55.00 55.00 53.77 +0.53 37 10 747 +10
30DEC26 630.00 P 0.00 0.00 0.00 59.43 +0.77 37 0 216 0
30DEC26 640.00 P 67.54 67.54 67.54 65.98 +1.11 37 1 906 0
30DEC26 650.00 P 0.00 0.00 0.00 72.20 +1.11 37 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 76.88 -0.83 36 0 395 0
30DEC26 670.00 P 88.25 88.25 88.25 83.50 -0.86 36 4 271 -4
30DEC26 680.00 P 0.00 0.00 0.00 93.36 +5.40 38 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 97.81 +2.58 36 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 108.37 +5.74 38 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 116.40 +6.41 39 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 124.47 +6.65 39 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 132.74 +6.63 39 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 141.37 +6.86 40 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 149.47 +5.98 40 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 154.18 +3.13 36 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 167.92 +7.41 41 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 171.93 +3.19 36 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 180.89 +3.26 36 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 190.09 +3.50 36 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 199.37 +3.59 36 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 208.70 +3.64 36 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 218.36 +3.98 36 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 227.89 +4.09 36 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 237.83 +4.46 37 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 247.68 +4.70 38 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 257.69 +5.05 39 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 266.66 +4.26 36 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 276.54 +4.32 36 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 286.50 +4.40 0 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 296.50 +4.50 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 306.50 +4.50 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 316.50 +4.50 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 326.50 +4.50 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 336.50 +4.50 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 346.50 +4.50 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 356.50 +4.50 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 366.50 +4.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 376.50 +4.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 386.50 +4.50 0 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.36 -0.01 36 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.49 -0.02 36 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 0.70 -0.02 36 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 0.92 -0.03 36 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.25 -0.03 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 1.60 -0.03 36 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 2.12 -0.03 36 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 2.64 -0.03 36 0 292 0
30MAR27 400.00 P 4.60 4.60 4.60 3.38 -0.03 36 4 1,889 +4
30MAR27 410.00 P 0.00 0.00 0.00 4.15 -0.03 36 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 5.13 -0.02 36 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 6.23 -0.02 36 0 32 0
30MAR27 440.00 P 0.00 0.00 0.00 7.44 -0.21 36 0 1,180 0
30MAR27 450.00 P 9.81 9.81 9.81 8.96 +0.01 36 4 62 +4
30MAR27 460.00 P 0.00 0.00 0.00 10.49 +0.01 36 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 12.39 +0.08 36 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 14.43 +0.07 36 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 16.52 +0.10 36 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 19.17 +0.18 36 0 115 0
30MAR27 510.00 P 0.00 0.00 0.00 21.82 +0.17 36 0 41 0
30MAR27 520.00 P 0.00 0.00 0.00 24.64 +0.30 36 0 183 0
30MAR27 530.00 P 0.00 0.00 0.00 27.99 -0.50 36 0 34 0
30MAR27 540.00 P 31.50 31.50 31.50 31.91 +1.81 37 2 66 +2
30MAR27 550.00 P 0.00 0.00 0.00 35.08 +0.21 36 0 1,023 0
30MAR27 560.00 P 0.00 0.00 0.00 39.43 +0.62 36 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 43.74 +0.72 37 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 48.32 +0.81 37 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 53.17 +0.91 37 0 383 0
30MAR27 600.00 P 59.20 59.30 58.80 58.77 +1.50 37 90 1,120 +90
30MAR27 610.00 P 0.00 0.00 0.00 63.63 +1.09 37 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 69.22 +1.17 37 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 75.16 +1.51 37 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 80.90 +1.19 37 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 87.12 +1.29 37 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 93.75 +4.40 38 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 100.53 +3.59 38 0 68 0
30MAR27 680.00 P 0.00 0.00 0.00 107.36 +4.13 38 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 114.37 +4.59 38 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 121.79 +4.98 38 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 129.24 +5.71 38 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 136.73 +5.95 38 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 140.28 +2.20 36 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 148.14 +2.37 36 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 156.04 +2.39 36 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 163.98 +2.42 36 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 172.05 +2.54 36 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 180.49 +2.81 36 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 188.96 +2.84 36 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 197.46 +2.86 36 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 206.03 +2.92 36 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 214.86 +3.17 36 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 223.81 +3.26 36 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 232.79 +3.30 36 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 241.82 +3.34 36 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 250.91 +3.40 36 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 260.24 +3.64 36 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 269.59 +3.68 36 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 278.99 +3.72 36 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 288.45 +3.79 36 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 297.96 +3.85 36 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 307.61 +4.01 36 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 317.31 +4.08 36 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 327.03 +4.11 36 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 336.82 +4.19 36 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 346.66 +4.27 36 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 1.59 +0.05 37 0 31 0
29JUN27 330.00 P 0.00 0.00 0.00 2.06 +0.09 37 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.59 +0.09 37 0 0 0
29JUN27 350.00 P 4.40 4.40 4.40 3.20 +0.14 37 6 77 +6
29JUN27 360.00 P 0.00 0.00 0.00 4.00 +0.15 37 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 4.79 +0.14 37 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 5.85 +0.22 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 6.99 +0.23 37 0 0 0
29JUN27 400.00 P 9.60 9.60 9.60 8.18 +0.28 37 4 90 +4
29JUN27 410.00 P 0.00 0.00 0.00 9.74 +0.33 37 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 11.31 +0.34 37 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 13.02 +0.46 37 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 15.11 +0.48 37 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 17.20 +0.48 37 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 19.44 +0.61 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 22.14 +0.67 37 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 24.85 +0.67 37 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 27.59 +0.69 37 0 1 0
29JUN27 500.00 P 0.00 0.00 0.00 30.93 +0.90 37 500 597 +500
29JUN27 510.00 P 0.00 0.00 0.00 34.33 +0.90 37 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 37.75 +0.91 37 0 20 0
29JUN27 530.00 P 0.00 0.00 0.00 41.49 +1.18 37 0 21 0
29JUN27 540.00 P 0.00 0.00 0.00 45.31 +0.50 37 0 10 0
29JUN27 550.00 P 0.00 0.00 0.00 50.33 +0.82 38 0 41 0
29JUN27 560.00 P 0.00 0.00 0.00 54.84 +0.92 38 0 127 0
29JUN27 570.00 P 0.00 0.00 0.00 59.56 +1.01 38 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 62.92 -0.53 37 0 47 0
29JUN27 590.00 P 0.00 0.00 0.00 69.50 +0.99 38 0 36 0
29JUN27 600.00 P 76.00 76.00 76.00 74.82 +1.05 38 1 75 +1
29JUN27 610.00 P 0.00 0.00 0.00 80.36 +1.13 38 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 86.08 +1.21 38 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 91.54 +1.50 38 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 97.83 +1.19 38 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 104.13 +1.27 38 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 111.03 +1.77 38 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 117.64 +2.39 38 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 121.55 -0.38 37 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 128.07 +2.24 37 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 135.02 +2.58 37 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 142.18 +2.58 37 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 149.35 +2.59 37 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 156.54 +2.60 37 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 163.76 +2.62 37 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 171.37 +2.94 37 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 179.14 +2.93 37 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 186.93 +2.95 37 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 194.72 +2.95 37 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 202.56 +2.98 37 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 210.58 +3.15 37 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 218.88 +3.27 37 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 227.19 +3.27 37 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 235.52 +3.29 37 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 243.87 +3.30 37 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 252.26 +3.33 37 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 260.89 +3.55 37 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 269.66 +3.58 37 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 278.44 +3.59 37 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 287.24 +3.61 37 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 296.07 +3.62 37 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 304.94 +3.64 37 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 313.99 +3.81 37 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 323.16 +3.87 37 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 332.34 +3.87 37 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 341.57 +3.91 37 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 350.83 +3.92 37 0 0 0
TOTAL PUT 3,424 99,984 +1,206
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 3.655
28AUG26 2.70 C 0.00 0.00 0.00 0.97 -0.02 367 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.87 -0.02 330 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.77 -0.02 295 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.67 -0.02 260 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.57 -0.02 225 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.47 -0.02 191 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.37 -0.02 157 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.26 -0.03 91 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.17 -0.02 86 0 6 0
28AUG26 3.60 C 0.10 0.10 0.10 0.08 -0.02 62 2 100 0
28AUG26 3.70 C 0.03 0.03 0.03 0.03 -0.01 64 120 2,442 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 1,380 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 99 0 137 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 126 0 674 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 151 0 81 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 174 0 300 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 196 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 217 0 115 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 238 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 257 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 276 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 294 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 329 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 369 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 406 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 441 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 474 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 506 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.97 -0.02 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.88 -0.01 60 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.78 -0.01 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.48 -0.01 34 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.29 -0.01 26 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.01 25 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 -0.01 24 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 0.00 24 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 0.00 25 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 0.00 24 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 0.00 26 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.98 -0.02 44 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.88 -0.02 39 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.79 -0.01 40 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.68 -0.03 30 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.49 -0.02 26 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.32 -0.02 24 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.24 -0.02 23 0 94 0
29OCT26 3.60 C 0.00 0.00 0.00 0.18 0.00 23 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.12 -0.01 21 0 33 0
29OCT26 3.80 C 0.00 0.00 0.00 0.09 0.00 23 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 0.00 23 0 425 0
29OCT26 4.00 C 0.00 0.00 0.00 0.04 0.00 23 0 6 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 -0.01 22 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 -0.01 21 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.98 -0.03 32 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.89 -0.02 35 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.79 -0.02 31 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.59 -0.03 23 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.50 -0.02 23 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.41 -0.03 21 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.15 -0.01 21 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.11 -0.01 21 0 850 0
27NOV26 3.90 C 0.00 0.00 0.00 0.08 0.00 22 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 0.00 22 0 30 0
27NOV26 4.10 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.03 0.00 23 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.99 -0.02 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.89 -0.02 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.70 -0.02 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 -0.03 22 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 -0.02 22 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.02 22 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.01 22 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.01 22 0 34 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 0.00 23 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.01 21 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 22 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 21 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.00 -0.01 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.90 -0.01 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.80 -0.02 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 -0.01 23 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 -0.01 22 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 0.00 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 4.20 C 0.08 0.08 0.08 0.06 0.00 22 5 7 +5
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 0.00 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 -0.01 19 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.00 -0.01 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.90 -0.02 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.81 -0.02 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.63 -0.03 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 -0.03 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 -0.03 24 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.41 -0.03 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.30 -0.02 22 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 -0.01 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 -0.02 23 0 36 0
29JUN27 3.90 C 0.00 0.00 0.00 0.18 -0.02 22 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 -0.02 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 -0.02 23 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 -0.02 22 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 -0.01 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.04 -0.01 22 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.03 -0.01 22 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.02 -0.01 21 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 440 0
TOTAL CALL 127 38,096 +5
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,200 0
28AUG26 3.60 P 0.02 0.03 0.02 0.03 +0.02 70 640 3,197 +265
28AUG26 3.70 P 0.08 0.08 0.08 0.08 +0.03 71 10 1,522 0
28AUG26 3.80 P 0.00 0.00 0.00 0.15 +0.03 57 0 139 0
28AUG26 3.90 P 0.00 0.00 0.00 0.25 +0.03 84 0 843 0
28AUG26 4.00 P 0.35 0.35 0.34 0.35 +0.03 108 136 101 -116
28AUG26 4.10 P 0.00 0.00 0.00 0.45 +0.03 131 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.55 +0.02 152 0 5 0
28AUG26 4.30 P 0.00 0.00 0.00 0.65 +0.02 173 0 4 0
28AUG26 4.40 P 0.00 0.00 0.00 0.75 +0.02 193 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.85 +0.03 211 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.95 +0.03 229 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.05 +0.03 247 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.15 +0.03 264 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.25 +0.03 281 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.35 +0.03 297 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.60 +0.03 333 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.85 +0.03 368 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.10 +0.03 402 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.35 +0.03 434 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.60 +0.03 464 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 53 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29SEP26 3.40 P 0.02 0.02 0.02 0.02 0.00 24 100 220 +100
29SEP26 3.50 P 0.04 0.04 0.04 0.04 +0.01 23 25 146 +25
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.01 22 0 1,035 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 +0.01 22 0 75 0
29SEP26 3.80 P 0.17 0.17 0.17 0.18 +0.02 21 2 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 +0.02 21 0 41 0
29SEP26 4.00 P 0.34 0.34 0.34 0.35 +0.02 22 8 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.45 +0.03 26 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.55 +0.02 30 0 52 0
29SEP26 4.30 P 0.00 0.00 0.00 0.65 +0.02 34 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.75 +0.02 38 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.85 +0.03 42 0 844 0
29SEP26 4.60 P 0.00 0.00 0.00 0.95 +0.03 45 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.05 +0.03 48 0 12 0
29SEP26 4.80 P 0.00 0.00 0.00 1.15 +0.03 52 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.25 +0.03 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.35 +0.03 58 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.60 +0.03 65 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.85 +0.03 72 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.10 +0.03 78 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.35 +0.03 84 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.60 +0.03 90 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.85 +0.03 96 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.10 +0.03 101 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.35 +0.03 106 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.60 +0.03 111 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.85 +0.03 115 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.10 +0.03 120 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 34 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 +0.01 22 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.10 +0.01 22 0 1,255 0
29OCT26 3.70 P 0.00 0.00 0.00 0.15 +0.02 22 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.22 +0.03 23 0 136 0
29OCT26 3.90 P 0.27 0.27 0.27 0.28 +0.02 21 27 117 +27
29OCT26 4.00 P 0.00 0.00 0.00 0.36 +0.02 20 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.45 +0.02 20 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.55 +0.02 24 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.75 +0.02 29 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.85 +0.03 32 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.95 +0.03 35 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 1.05 +0.03 38 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.15 +0.03 40 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 32 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 25 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.03 0.00 21 0 401 0
27NOV26 3.40 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.14 +0.03 24 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.19 +0.03 24 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.24 +0.03 23 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.32 +0.04 24 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.39 +0.03 24 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.48 +0.04 25 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.57 +0.04 26 0 8 0
27NOV26 4.30 P 0.00 0.00 0.00 0.67 +0.04 29 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.76 +0.03 29 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.86 +0.03 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.96 +0.02 34 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.05 +0.01 33 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.15 +0.02 35 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 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 +0.01 21 0 401 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 +0.01 20 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.02 21 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.02 21 0 32 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.02 20 0 1,504 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 +0.02 20 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 +0.02 20 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.40 +0.03 19 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 +0.03 18 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 +0.03 15 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 +0.03 0 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.74 +0.03 0 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.83 +0.02 0 0 100 0
30DEC26 4.50 P 0.91 0.91 0.91 0.93 +0.03 0 76 365 +76
30DEC26 4.60 P 0.00 0.00 0.00 1.02 +0.02 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.12 +0.03 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.21 +0.02 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.31 +0.02 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.41 +0.02 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.65 +0.02 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.38 +0.02 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.63 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 +0.01 21 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 +0.01 21 0 10 0
30MAR27 3.40 P 0.13 0.13 0.13 0.15 +0.02 21 7 30 +7
30MAR27 3.50 P 0.00 0.00 0.00 0.19 +0.02 20 0 905 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 +0.02 20 0 339 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 +0.02 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 +0.03 20 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 +0.02 19 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.51 +0.02 19 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.59 +0.03 19 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.67 +0.02 17 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.75 +0.01 0 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.84 +0.01 0 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.93 +0.01 0 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.03 +0.02 0 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 +0.02 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.22 +0.02 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.41 +0.02 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.39 +0.02 0 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.38 +0.02 0 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.63 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 3.20 P 0.11 0.11 0.11 0.12 0.00 22 200 200 +200
29JUN27 3.30 P 0.00 0.00 0.00 0.15 0.00 21 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.23 -0.01 21 0 487 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 +0.01 21 0 50 0
29JUN27 3.70 P 0.35 0.35 0.35 0.34 0.00 21 30 241 +30
29JUN27 3.80 P 0.00 0.00 0.00 0.40 -0.01 21 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.47 +0.01 21 0 110 0
29JUN27 4.00 P 0.57 0.57 0.57 0.54 +0.01 20 15 67 +15
29JUN27 4.10 P 0.00 0.00 0.00 0.62 +0.02 20 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.70 +0.02 20 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.78 +0.02 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.86 +0.01 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.95 +0.01 14 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.41 +0.01 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
TOTAL PUT 1,276 27,611 +629
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$ 11.860
28AUG26 7.50 C 0.00 0.00 0.00 4.40 +0.30 499 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 4.15 +0.30 468 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.90 +0.30 438 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.65 +0.30 409 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.40 +0.30 381 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 3.15 +0.30 353 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.90 +0.30 326 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.65 +0.29 299 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.40 +0.30 272 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.12 +0.28 188 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 1.86 +0.27 0 0 306 0
28AUG26 10.50 C 1.27 1.37 1.27 1.36 +0.27 0 130 130 -130
28AUG26 11.00 C 0.00 0.00 0.00 0.86 +0.26 0 0 1,417 0
28AUG26 11.50 C 0.18 0.18 0.18 0.39 +0.21 58 3 1,039 0
28AUG26 12.00 C 0.00 0.00 0.00 0.09 +0.07 59 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 186 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 160 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 188 0 35 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 214 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 239 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 285 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.86 +0.27 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.61 +0.26 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.40 +0.30 111 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.15 +0.30 104 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.90 +0.30 98 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.65 +0.30 92 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.40 +0.30 86 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.15 +0.30 80 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.90 +0.30 73 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 2.65 +0.29 68 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.40 +0.30 62 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 2.12 +0.27 43 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 1.87 +0.27 38 0 135 0
29SEP26 10.50 C 0.00 0.00 0.00 1.38 +0.24 34 0 184 0
29SEP26 11.00 C 0.00 0.00 0.00 0.95 +0.21 35 0 238 0
29SEP26 11.50 C 0.60 0.60 0.60 0.60 +0.12 35 80 275 -80
29SEP26 12.00 C 0.38 0.40 0.38 0.37 +0.09 36 33 94 +1
29SEP26 12.50 C 0.20 0.20 0.20 0.21 +0.06 35 2 219 +2
29SEP26 13.00 C 0.11 0.11 0.11 0.11 +0.03 35 61 2,723 +61
29SEP26 13.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 4.40 +0.30 84 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 4.15 +0.30 79 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.90 +0.30 74 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.65 +0.30 69 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.40 +0.30 65 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.15 +0.30 60 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.90 +0.30 56 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.65 +0.29 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.42 +0.32 50 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.12 +0.25 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.88 +0.24 34 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 1.45 +0.21 35 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 1.06 +0.16 34 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.78 +0.13 34 0 168 0
29OCT26 12.00 C 0.00 0.00 0.00 0.59 +0.12 37 0 38 0
29OCT26 12.50 C 0.00 0.00 0.00 0.41 +0.09 36 0 2 0
29OCT26 13.00 C 0.23 0.23 0.23 0.27 +0.06 36 10 60 +10
29OCT26 13.50 C 0.00 0.00 0.00 0.18 +0.05 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.11 +0.03 36 0 179 0
29OCT26 14.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.90 +0.30 62 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.65 +0.30 58 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.40 +0.30 54 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.15 +0.30 50 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.90 +0.30 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.65 +0.29 42 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.42 +0.31 41 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.16 +0.27 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.94 +0.22 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.56 +0.19 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.26 +0.20 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.98 +0.17 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.75 +0.14 37 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.56 +0.10 36 0 3 0
27NOV26 13.00 C 0.00 0.00 0.00 0.41 +0.07 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.29 +0.05 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.21 +0.04 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.15 +0.03 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.40 +0.30 60 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.15 +0.30 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.90 +0.30 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.65 +0.30 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.40 +0.30 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.15 +0.29 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.90 +0.30 39 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.66 +0.27 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.44 +0.26 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.24 +0.24 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.98 +0.17 32 0 40 0
30DEC26 10.50 C 1.57 1.57 1.57 1.66 +0.23 34 2 121 0
30DEC26 11.00 C 0.00 0.00 0.00 1.32 +0.13 33 0 119 0
30DEC26 11.50 C 0.00 0.00 0.00 1.08 +0.14 35 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.85 +0.11 34 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 +0.10 35 0 114 0
30DEC26 13.00 C 0.00 0.00 0.00 0.52 +0.08 35 0 36 0
30DEC26 13.50 C 0.43 0.43 0.43 0.39 +0.06 35 3 79 +3
30DEC26 14.00 C 0.00 0.00 0.00 0.29 +0.04 35 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 +0.04 35 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 +0.03 35 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.40 +0.29 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 4.16 +0.30 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.93 +0.29 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.71 +0.29 39 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 3.49 +0.29 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.27 +0.27 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 3.06 +0.27 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.86 +0.26 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.66 +0.24 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.43 +0.19 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.25 +0.17 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.92 +0.14 33 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.70 +0.21 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.44 +0.17 35 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.21 +0.16 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.01 +0.12 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.83 +0.09 35 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 +0.08 35 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.56 +0.06 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 +0.05 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.37 +0.05 35 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 +0.04 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 +0.03 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 +0.02 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 0.00 35 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 4.42 +0.24 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 4.21 +0.25 34 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 3.99 +0.23 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.88 +0.33 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.67 +0.31 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.46 +0.30 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.24 +0.26 36 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 3.05 +0.25 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.87 +0.24 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.65 +0.18 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.57 +0.24 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.25 +0.22 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.97 +0.20 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.66 +0.13 34 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.48 +0.13 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 1.28 +0.17 35 0 2 0
29JUN27 13.00 C 1.10 1.10 1.10 1.07 +0.11 34 2 2 +2
29JUN27 13.50 C 0.00 0.00 0.00 0.93 +0.07 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.81 +0.07 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.69 +0.06 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.58 +0.05 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.50 +0.05 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.42 +0.04 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.36 +0.04 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.30 +0.03 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.25 +0.02 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.21 +0.02 34 0 5 0
TOTAL CALL 326 13,278 -131
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 402 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 326 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 302 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 279 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 256 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 234 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 213 0 62 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 191 0 40 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 169 0 343 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 128 0 526 0
28AUG26 11.00 P 0.01 0.01 0.01 0.01 0.00 86 4 377 -4
28AUG26 11.50 P 0.04 0.04 0.04 0.04 -0.05 65 5 405 -5
28AUG26 12.00 P 0.40 0.40 0.20 0.24 -0.19 64 25 307 -20
28AUG26 12.50 P 0.00 0.00 0.00 0.65 -0.26 64 0 67 0
28AUG26 13.00 P 0.00 0.00 0.00 1.14 -0.27 0 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 1.64 -0.27 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.15 -0.26 162 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.64 -0.27 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.14 -0.27 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.64 -0.27 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.14 -0.27 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.64 -0.27 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.14 -0.28 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.64 -0.27 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.14 -0.27 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.64 -0.27 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.14 -0.27 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.02 35 0 48 0
29SEP26 10.00 P 0.05 0.05 0.05 0.04 -0.03 36 2 390 -2
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.06 34 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 -0.09 34 0 5,603 0
29SEP26 11.50 P 0.49 0.49 0.49 0.40 -0.13 34 20 149 +20
29SEP26 12.00 P 0.00 0.00 0.00 0.70 -0.16 36 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.03 -0.21 35 0 79 0
29SEP26 13.00 P 0.00 0.00 0.00 1.43 -0.24 35 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 1.93 -0.26 42 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 2.36 -0.27 36 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.84 -0.30 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.33 -0.29 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.79 -0.32 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.34 -0.27 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.84 -0.27 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.34 -0.27 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.84 -0.27 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.34 -0.27 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.84 -0.27 62 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.34 -0.27 66 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.84 -0.27 70 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 -0.03 36 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.08 -0.03 35 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.12 -0.04 35 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.22 -0.07 35 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 0.37 -0.10 35 0 15 0
29OCT26 11.50 P 0.56 0.56 0.56 0.58 -0.13 35 16 16 +2
29OCT26 12.00 P 0.94 0.95 0.94 0.89 -0.13 37 35 35 +35
29OCT26 12.50 P 0.00 0.00 0.00 1.23 -0.16 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.56 -0.21 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.97 -0.27 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.42 -0.27 36 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.89 -0.27 38 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.36 -0.26 36 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.84 -0.27 29 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.34 -0.27 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.09 -0.02 36 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.11 -0.04 35 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.15 -0.05 35 0 0 0
27NOV26 10.00 P 0.20 0.20 0.20 0.20 -0.06 35 1 3 -1
27NOV26 10.50 P 0.00 0.00 0.00 0.32 -0.08 35 0 20 0
27NOV26 11.00 P 0.00 0.00 0.00 0.49 -0.11 35 0 13 0
27NOV26 11.50 P 0.81 0.81 0.81 0.71 -0.15 35 15 15 +15
27NOV26 12.00 P 0.00 0.00 0.00 0.97 -0.18 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.30 -0.20 35 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.72 -0.20 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.06 -0.27 36 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.52 -0.25 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.94 -0.28 37 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.39 -0.30 36 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.86 -0.30 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.35 -0.29 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.05 34 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.05 35 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 -0.06 35 0 120 0
30DEC26 10.00 P 0.30 0.30 0.30 0.27 -0.05 35 20 204 +20
30DEC26 10.50 P 0.00 0.00 0.00 0.40 -0.10 34 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 0.58 -0.11 34 0 197 0
30DEC26 11.50 P 0.00 0.00 0.00 0.80 -0.15 34 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.06 -0.20 33 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.44 -0.17 36 0 77 0
30DEC26 13.00 P 1.91 1.91 1.91 1.80 -0.19 37 15 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.19 -0.20 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.61 -0.21 38 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.00 -0.26 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.44 -0.28 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.90 -0.29 36 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.37 -0.29 36 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.84 -0.30 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.34 -0.30 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.84 -0.29 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.34 -0.27 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.84 -0.27 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.34 -0.27 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.84 -0.27 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 -0.03 35 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 -0.04 35 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.21 -0.06 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.25 -0.06 34 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.31 -0.08 34 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 -0.09 34 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 -0.08 34 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.62 -0.09 34 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.82 -0.10 34 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 1.04 -0.14 33 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.30 -0.19 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.62 -0.20 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 1.96 -0.23 34 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.32 -0.25 34 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.79 -0.18 37 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.19 -0.20 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.54 -0.28 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.05 -0.21 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.45 -0.27 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.90 -0.29 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.37 -0.29 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.85 -0.30 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.34 -0.30 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.84 -0.30 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.34 -0.28 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.84 -0.27 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 26 0
29JUN27 7.75 P 0.00 0.00 0.00 0.12 -0.03 34 0 37 0
29JUN27 8.00 P 0.00 0.00 0.00 0.15 -0.04 34 0 22 0
29JUN27 8.25 P 0.00 0.00 0.00 0.19 -0.04 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.23 -0.04 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.28 -0.04 34 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.33 -0.05 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.40 -0.05 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.46 -0.07 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.54 -0.06 34 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.61 -0.07 34 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 0.79 -0.09 34 0 171 0
29JUN27 11.00 P 0.00 0.00 0.00 0.99 -0.13 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.26 -0.13 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.51 -0.15 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.82 -0.17 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.16 -0.20 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.52 -0.22 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 2.88 -0.25 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.35 -0.17 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.75 -0.20 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.18 -0.20 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.61 -0.20 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.05 -0.21 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.43 -0.27 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.89 -0.26 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.34 -0.30 30 0 0 0
TOTAL PUT 158 24,666 +60
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 0.00 820 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.44 0.00 715 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.39 0.00 620 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.34 0.00 533 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.29 0.00 452 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.24 0.00 375 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.19 0.00 302 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.14 0.00 232 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.09 0.00 161 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.04 0.00 88 0 120 0
28AUG26 0.95 C 0.00 0.00 0.00 0.01 -0.01 83 0 242 0
28AUG26 1.00 C 0.00 0.00 0.00 0.01 0.00 162 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 0.00 224 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 279 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 374 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 416 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 455 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 492 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 527 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 559 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 591 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 620 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 649 0 0 0
29SEP26 0.45 C 0.00 0.00 0.00 0.49 0.00 136 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.44 0.00 118 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.39 0.00 101 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.34 0.00 86 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.29 0.00 72 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.24 0.00 59 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.19 0.00 47 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 40 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.06 0.00 35 0 120 0
29SEP26 0.95 C 0.03 0.03 0.03 0.04 +0.01 40 60 150 +60
29SEP26 1.00 C 0.00 0.00 0.00 0.02 0.00 38 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 85 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 117 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 121 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 126 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.49 0.00 93 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 57 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 0.20 +0.01 48 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.15 0.00 38 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 0.07 -0.01 31 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 0.03 -0.01 34 0 3 0
29OCT26 1.05 C 0.00 0.00 0.00 0.02 0.00 36 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.49 0.00 71 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.44 0.00 60 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.39 0.00 49 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.35 +0.01 67 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.30 0.00 57 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 39 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.12 -0.01 36 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 39 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.50 +0.01 87 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.39 -0.01 0 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 0.00 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 0.03 -0.01 36 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 -0.01 32 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 52 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.50 0.00 61 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.44 -0.01 0 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 49 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 0.27 -0.01 41 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.17 0.00 42 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 0.11 -0.01 38 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.09 -0.01 38 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 0.06 -0.01 38 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.04 -0.01 39 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.02 -0.01 36 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 -0.01 32 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 45 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.50 -0.01 46 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.46 -0.01 52 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 0.37 -0.01 45 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.25 -0.01 40 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.19 -0.01 40 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 0.14 -0.01 40 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.11 0.00 42 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.09 -0.01 40 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 60 3,199 +60
28AUG26 0.45 P 0.00 0.00 0.00 0.01 0.00 952 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 835 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 729 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 628 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 535 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
28AUG26 0.95 P 0.00 0.00 0.00 0.03 0.00 110 0 72 0
28AUG26 1.00 P 0.00 0.00 0.00 0.07 0.00 125 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.12 0.00 181 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.17 0.00 230 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.22 0.00 276 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.27 0.00 316 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.32 0.00 355 0 0 0
28AUG26 1.30 P 0.00 0.00 0.00 0.37 0.00 392 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.42 0.00 424 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.47 0.00 456 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.52 0.00 486 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.57 0.00 515 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.62 0.00 543 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.67 0.00 571 0 0 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 -0.01 29 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 0.12 -0.01 34 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.17 0.00 43 0 54 0
29SEP26 1.15 P 0.00 0.00 0.00 0.22 0.00 51 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.27 0.00 59 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.32 0.00 66 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.37 0.00 72 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.42 0.00 78 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.47 0.00 85 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.52 0.00 90 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.57 0.00 95 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.62 0.00 100 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.67 0.00 105 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.72 0.00 110 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.77 0.00 114 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.82 0.00 119 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.87 0.00 123 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.92 0.00 127 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.97 0.00 131 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.02 0.00 135 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.07 0.00 139 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.17 0.00 146 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.27 0.00 152 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.37 0.00 158 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 92 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 68 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 0.09 -0.01 33 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.22 0.00 39 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 50 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.37 0.00 55 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 64 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.52 0.00 68 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 88 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 66 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 39 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 0.04 +0.01 43 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 0.00 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 43 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 55 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 86 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 66 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 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 0.00 0.00 0.00 0.04 0.00 37 0 10 0
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 52 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.57 0.00 55 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 44 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 0.00 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 38 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 +0.01 41 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 0.00 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 38 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.37 0.00 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 54 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 56 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 43 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 0.03 +0.01 45 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 0.08 -0.01 38 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 42 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.19 -0.01 38 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 0.00 37 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.35 +0.01 41 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 0.00 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 0 671 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.990
28AUG26 1.85 C 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.99 -0.02 0 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.39 -0.02 0 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.29 -0.02 0 0 20 0
28AUG26 2.80 C 0.19 0.19 0.19 0.19 -0.02 0 1 39 -1
28AUG26 2.90 C 0.10 0.10 0.09 0.09 -0.02 0 12 14 -10
28AUG26 3.00 C 0.04 0.04 0.02 0.02 -0.01 39 52 72 -2
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 71 0 119 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 108 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 141 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 200 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 227 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 252 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 363 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 383 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 402 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 421 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.99 -0.02 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.70 -0.01 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.60 -0.01 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.50 -0.01 32 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.40 -0.02 26 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.30 -0.02 20 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.22 0.00 25 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.15 0.00 26 0 9 0
29SEP26 3.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 38 0
29SEP26 3.10 C 0.05 0.05 0.05 0.05 -0.01 25 50 55 +48
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 27 0 18 0
29SEP26 3.30 C 0.03 0.03 0.02 0.01 -0.01 24 5 7 +5
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.15 -0.01 45 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.10 -0.01 40 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.05 -0.01 35 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.61 0.00 33 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.51 0.00 27 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.41 -0.01 22 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.32 -0.02 22 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.18 -0.01 24 0 5 0
29OCT26 3.00 C 0.00 0.00 0.00 0.14 0.00 27 0 8 0
29OCT26 3.10 C 0.12 0.12 0.12 0.10 0.00 28 1 12 +1
29OCT26 3.20 C 0.00 0.00 0.00 0.06 -0.01 26 0 16 0
29OCT26 3.30 C 0.00 0.00 0.00 0.04 -0.01 27 0 10 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 0.00 28 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.06 -0.01 45 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.01 0.00 42 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.91 -0.01 36 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.81 -0.01 31 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.71 -0.02 26 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.52 0.00 25 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 2 0
27NOV26 3.10 C 0.00 0.00 0.00 0.14 0.00 29 0 3 0
27NOV26 3.20 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 0.00 29 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.17 0.00 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.12 0.00 46 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.07 0.00 43 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.02 0.00 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.93 0.00 42 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.83 0.00 37 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.73 -0.01 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.64 0.00 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.46 0.00 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.31 -0.01 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.24 -0.02 25 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.15 -0.02 26 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.12 -0.01 27 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 -0.01 27 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 0.00 27 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 28 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 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 35 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 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.08 -0.01 30 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.03 -0.01 28 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.93 -0.02 24 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.85 -0.01 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.76 -0.01 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.59 0.00 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.22 +0.01 26 0 301 0
30MAR27 3.20 C 0.21 0.21 0.21 0.19 0.00 27 1 608 +1
30MAR27 3.30 C 0.00 0.00 0.00 0.15 0.00 27 0 403 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 0.00 26 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 0.00 27 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 0.00 27 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 +0.01 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 0.00 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 0.00 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 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 25 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 1.18 -0.02 24 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.09 -0.01 30 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.04 -0.01 28 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.97 -0.01 35 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.88 0.00 33 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.79 0.00 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.70 -0.01 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.41 -0.02 27 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.36 -0.01 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.26 -0.01 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.22 -0.01 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.15 -0.01 26 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.11 -0.01 27 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.09 -0.01 27 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 -0.01 26 0 1 0
29JUN27 3.90 C 0.07 0.07 0.07 0.06 -0.01 27 5 8 +5
29JUN27 4.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 11 0
29JUN27 4.10 C 0.00 0.00 0.00 0.04 -0.01 27 0 14 0
TOTAL CALL 127 5,289 +47
28AUG26 1.85 P 0.01 0.01 0.01 0.01 0.00 521 72 72 +72
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 496 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 471 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 447 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 314 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 271 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 230 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 190 0 47 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 149 0 63 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 89 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28AUG26 3.00 P 0.02 0.02 0.02 0.03 0.00 39 10 57 +5
28AUG26 3.10 P 0.00 0.00 0.00 0.12 +0.02 71 0 40 0
28AUG26 3.20 P 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 91 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 82 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 70 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 0.00 26 0 131 0
29SEP26 2.80 P 0.03 0.03 0.03 0.02 0.00 24 1 27 -1
29SEP26 2.90 P 0.04 0.05 0.04 0.05 0.00 25 5 39 -5
29SEP26 3.00 P 0.10 0.10 0.10 0.09 +0.01 24 3 36 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 0.00 24 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
29SEP26 3.30 P 0.27 0.27 0.27 0.32 +0.01 27 2 1 -2
29SEP26 3.40 P 0.00 0.00 0.00 0.42 +0.01 33 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.52 +0.01 38 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 0.00 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.61 0.00 0 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 59 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 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 34 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29OCT26 2.60 P 0.01 0.02 0.01 0.01 -0.01 24 38 30 +21
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 27 0 37 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 +0.01 28 0 18 0
29OCT26 2.90 P 0.08 0.08 0.08 0.09 0.00 27 1 6 +1
29OCT26 3.00 P 0.00 0.00 0.00 0.13 0.00 26 0 26 0
29OCT26 3.10 P 0.00 0.00 0.00 0.18 0.00 24 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.34 0.00 27 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.43 +0.01 29 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.52 +0.01 29 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.62 +0.01 33 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.91 0.00 0 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 0.00 29 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 +0.01 30 0 5 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 0.00 27 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.08 0.00 28 0 7 0
27NOV26 2.90 P 0.00 0.00 0.00 0.12 +0.01 28 0 10 0
27NOV26 3.00 P 0.00 0.00 0.00 0.16 0.00 27 0 19 0
27NOV26 3.10 P 0.00 0.00 0.00 0.21 0.00 26 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.36 0.00 28 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.44 0.00 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.53 0.00 29 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.62 0.00 28 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.72 +0.01 32 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.82 +0.01 35 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.91 0.00 0 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 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 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 32 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 26 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 24 0 16 0
30DEC26 2.90 P 0.11 0.11 0.11 0.12 -0.01 25 1 38 +1
30DEC26 3.00 P 0.00 0.00 0.00 0.17 0.00 25 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 0.00 26 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 0.00 26 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.38 +0.01 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 0.00 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.63 0.00 28 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 0.00 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.82 +0.01 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.61 0.00 0 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 34 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 0.00 25 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 +0.01 28 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 26 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 0.00 26 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 +0.01 27 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 0.00 25 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 0.00 25 0 6 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 0.00 25 0 31 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 0.00 26 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 +0.01 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.41 0.00 26 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.49 +0.01 27 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.57 +0.01 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.65 0.00 27 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.74 0.00 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.83 0.00 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.92 0.00 28 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.02 +0.01 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.61 0.00 0 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 27 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 0.00 25 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 -0.01 25 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 0.00 26 0 3 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 0.00 26 0 1 0
29JUN27 2.50 P 0.00 0.00 0.00 0.09 0.00 25 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.12 0.00 25 0 11 0
29JUN27 2.70 P 0.00 0.00 0.00 0.16 0.00 26 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.20 0.00 25 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.30 0.00 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.36 0.00 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.42 0.00 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.64 +0.01 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.71 0.00 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.80 0.00 25 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.88 0.00 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.96 0.00 22 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.06 +0.01 24 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.14 0.00 20 0 0 0
TOTAL PUT 133 5,490 +92
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$ 23.140
28AUG26 15.50 C 0.00 0.00 0.00 7.66 -0.52 353 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.16 -0.52 328 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.66 -0.52 304 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.16 -0.52 280 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.66 -0.52 256 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.16 -0.52 234 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 4.66 -0.52 211 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.14 -0.54 0 0 3 0
28AUG26 19.50 C 0.00 0.00 0.00 3.64 -0.54 0 0 0 0
28AUG26 20.00 C 3.39 3.39 3.39 3.14 -0.54 0 15 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.14 -0.54 0 0 74 0
28AUG26 22.00 C 0.00 0.00 0.00 1.15 -0.54 52 0 117 0
28AUG26 23.00 C 0.00 0.00 0.00 0.31 -0.50 48 0 88 0
28AUG26 24.00 C 0.06 0.06 0.02 0.03 -0.18 53 10 277 -5
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 265 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 346 0
28AUG26 27.00 C 0.02 0.02 0.02 0.01 0.00 136 1 528 -1
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 163 0 83 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 189 0 221 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 213 2 171 -2
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 236 0 110 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 258 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 278 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 299 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 318 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 336 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 354 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 372 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 388 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 405 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 420 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 436 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 450 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.73 -0.57 71 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.30 -0.48 79 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.74 -0.54 63 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.24 -0.55 58 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.80 -0.50 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.24 -0.55 49 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.85 -0.46 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.35 -0.46 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.78 -0.58 40 0 28 0
29SEP26 20.00 C 3.45 3.45 3.45 3.33 -0.51 40 15 71 +15
29SEP26 21.00 C 0.00 0.00 0.00 2.50 -0.48 40 0 70 0
29SEP26 22.00 C 0.00 0.00 0.00 1.73 -0.49 37 0 118 0
29SEP26 23.00 C 0.00 0.00 0.00 1.20 -0.41 39 0 113 0
29SEP26 24.00 C 0.87 0.87 0.76 0.76 -0.33 39 7 196 0
29SEP26 25.00 C 0.51 0.52 0.51 0.49 -0.22 40 27 268 0
29SEP26 26.00 C 0.35 0.35 0.29 0.28 -0.16 40 25 107 -8
29SEP26 27.00 C 0.21 0.21 0.21 0.16 -0.10 40 2 118 +2
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.07 40 0 187 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 43 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 113 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.86 -0.49 64 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.38 -0.48 61 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.89 -0.47 58 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.40 -0.47 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.92 -0.48 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.41 -0.50 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.01 -0.45 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.52 -0.47 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.05 -0.51 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.64 -0.53 41 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 2.89 -0.49 41 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.25 -0.40 41 0 71 0
29OCT26 23.00 C 0.00 0.00 0.00 1.69 -0.38 40 0 55 0
29OCT26 24.00 C 1.26 1.26 1.26 1.25 -0.35 40 4 158 -4
29OCT26 25.00 C 0.00 0.00 0.00 0.92 -0.29 41 0 86 0
29OCT26 26.00 C 0.70 0.70 0.66 0.66 -0.23 41 5 38 +1
29OCT26 27.00 C 0.54 0.54 0.48 0.46 -0.18 41 34 78 +30
29OCT26 28.00 C 0.35 0.35 0.34 0.31 -0.14 41 35 151 +29
29OCT26 29.00 C 0.00 0.00 0.00 0.21 -0.10 41 0 45 0
29OCT26 30.00 C 0.18 0.18 0.18 0.14 -0.07 41 1 83 -1
29OCT26 31.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 38 0
29OCT26 32.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 6.93 -0.47 48 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.43 -0.50 45 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.93 -0.55 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.49 -0.53 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.07 -0.55 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.66 -0.54 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.26 -0.51 41 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 3.90 -0.47 41 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 3.21 -0.45 41 0 8 0
27NOV26 22.00 C 0.00 0.00 0.00 2.60 -0.42 41 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.07 -0.39 41 0 109 0
27NOV26 24.00 C 0.00 0.00 0.00 1.64 -0.37 41 0 144 0
27NOV26 25.00 C 0.00 0.00 0.00 1.29 -0.29 42 0 75 0
27NOV26 26.00 C 0.00 0.00 0.00 1.00 -0.25 42 0 76 0
27NOV26 27.00 C 0.00 0.00 0.00 0.77 -0.22 42 0 46 0
27NOV26 28.00 C 0.00 0.00 0.00 0.58 -0.18 42 0 18 0
27NOV26 29.00 C 0.52 0.52 0.52 0.43 -0.15 42 15 60 +15
27NOV26 30.00 C 0.41 0.41 0.41 0.32 -0.12 42 15 30 -15
27NOV26 31.00 C 0.00 0.00 0.00 0.23 -0.10 42 0 31 0
27NOV26 32.00 C 0.21 0.21 0.21 0.17 -0.07 42 15 15 +15
27NOV26 33.00 C 0.00 0.00 0.00 0.12 -0.06 42 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.92 -0.54 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.46 -0.52 44 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.02 -0.50 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.59 -0.48 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.10 -0.53 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.68 -0.53 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.28 -0.51 41 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.89 -0.51 41 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.51 -0.50 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.15 -0.47 41 0 126 0
30DEC26 21.00 C 0.00 0.00 0.00 3.52 -0.41 41 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.92 -0.42 41 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.41 -0.36 41 0 61 0
30DEC26 24.00 C 0.00 0.00 0.00 1.98 -0.32 41 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.62 -0.33 41 0 9 0
30DEC26 26.00 C 0.00 0.00 0.00 1.32 -0.27 42 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 1.08 -0.21 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.86 -0.17 42 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.68 -0.15 42 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.53 -0.13 42 0 74 0
30DEC26 31.00 C 0.47 0.47 0.45 0.42 -0.10 42 150 152 +137
30DEC26 32.00 C 0.00 0.00 0.00 0.32 -0.09 42 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 -0.07 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.06 42 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 -0.05 42 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 4 0
30DEC26 42.00 C 0.08 0.08 0.08 0.02 -0.01 41 150 125 -25
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 8.23 -0.53 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.79 -0.51 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.40 -0.47 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.94 -0.52 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.55 -0.52 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.17 -0.51 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.81 -0.50 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.46 -0.49 41 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.13 -0.52 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.81 -0.51 41 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 4.21 -0.46 41 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 3.68 -0.42 41 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 3.21 -0.38 42 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 2.78 -0.37 42 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 2.41 -0.34 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.09 -0.31 42 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 1.80 -0.29 42 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.55 -0.25 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.33 -0.22 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.13 -0.20 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.96 -0.18 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.81 -0.16 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.69 -0.11 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.58 -0.11 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.49 -0.11 42 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.41 -0.10 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.35 -0.08 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.29 -0.08 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.25 -0.06 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 -0.06 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.48 -0.55 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.09 -0.53 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.64 -0.56 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.26 -0.53 50 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.89 -0.51 49 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.52 -0.49 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.16 -0.49 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.81 -0.49 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.49 -0.46 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.17 -0.46 47 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.58 -0.43 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.04 -0.42 46 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.57 -0.38 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.14 -0.35 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.75 -0.34 46 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.42 -0.31 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.11 -0.30 46 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.85 -0.27 45 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 1.61 -0.26 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.42 -0.21 45 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.23 -0.21 45 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.08 -0.18 45 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.94 -0.17 45 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.81 -0.17 45 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.72 -0.11 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.62 -0.11 45 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.54 -0.12 45 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.48 -0.10 45 0 23 0
TOTAL CALL 528 17,029 +183
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 326 0 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 302 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 279 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 257 0 47 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 236 0 29 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 215 0 61 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 194 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 173 0 83 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 153 0 70 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 216 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 1 378 0
28AUG26 22.00 P 0.01 0.03 0.01 0.01 0.00 54 70 400 -57
28AUG26 23.00 P 0.20 0.20 0.20 0.18 +0.08 50 16 286 0
28AUG26 24.00 P 0.00 0.00 0.00 0.91 +0.40 62 1 223 0
28AUG26 25.00 P 1.92 1.92 1.72 1.86 +0.52 0 4 103 -35
28AUG26 26.00 P 0.00 0.00 0.00 2.86 +0.54 0 1 0 -30
28AUG26 27.00 P 0.00 0.00 0.00 3.86 +0.54 0 0 0 -33
28AUG26 28.00 P 0.00 0.00 0.00 4.86 +0.54 0 0 14 -36
28AUG26 29.00 P 0.00 0.00 0.00 5.86 +0.54 0 0 37 0
28AUG26 30.00 P 0.00 0.00 0.00 6.86 +0.54 0 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 7.86 +0.54 0 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 8.86 +0.54 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.86 +0.54 0 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 10.86 +0.54 0 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 11.86 +0.54 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.86 +0.54 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.86 +0.54 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.86 +0.54 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.86 +0.54 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.86 +0.54 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.86 +0.54 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 18.86 +0.54 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.87 +0.55 460 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 41 0 67 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 40 0 42 0
29SEP26 19.00 P 0.08 0.08 0.08 0.06 +0.01 41 2 103 +2
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 164 0
29SEP26 20.00 P 0.16 0.16 0.16 0.14 +0.03 40 8 164 +8
29SEP26 21.00 P 0.33 0.35 0.31 0.31 +0.06 40 53 161 +47
29SEP26 22.00 P 0.58 0.62 0.55 0.60 +0.13 40 60 399 +58
29SEP26 23.00 P 0.92 1.03 0.92 1.03 +0.21 40 6 178 +4
29SEP26 24.00 P 1.58 1.58 1.58 1.63 +0.32 41 3 581 +3
29SEP26 25.00 P 2.31 2.31 2.20 2.28 +0.34 40 4 82 +4
29SEP26 26.00 P 0.00 0.00 0.00 3.08 +0.46 40 0 56 0
29SEP26 27.00 P 3.95 3.95 3.95 3.96 +0.45 39 15 64 -15
29SEP26 28.00 P 0.00 0.00 0.00 4.89 +0.45 39 1 7 -1
29SEP26 29.00 P 0.00 0.00 0.00 5.86 +0.49 0 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 6.86 +0.52 0 0 20 0
29SEP26 31.00 P 0.00 0.00 0.00 7.86 +0.54 0 0 0 -14
29SEP26 32.00 P 8.82 8.95 8.78 8.86 +0.54 0 12 10 0
29SEP26 33.00 P 0.00 0.00 0.00 9.86 +0.54 0 0 29 0
29SEP26 34.00 P 10.82 10.95 10.78 10.86 +0.54 0 13 54 0
29SEP26 35.00 P 11.82 11.95 11.78 11.86 +0.54 0 13 37 0
29SEP26 36.00 P 12.82 12.88 12.78 12.86 +0.54 0 10 9 0
29SEP26 37.00 P 13.82 13.88 13.78 13.86 +0.54 0 10 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.86 +0.54 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.86 +0.54 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.86 +0.54 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.86 +0.54 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.86 +0.54 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.87 +0.55 95 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.86 +0.54 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.86 +0.54 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.86 +0.54 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.86 +0.54 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.86 +0.54 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.88 +0.56 116 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.88 +0.56 118 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.36 +0.54 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.86 +0.54 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.36 +0.54 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.86 +0.54 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 0.00 42 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 0.00 41 0 20 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 1 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.15 +0.02 41 0 2 0
29OCT26 19.00 P 0.00 0.00 0.00 0.21 +0.03 41 0 96 0
29OCT26 19.50 P 0.31 0.31 0.31 0.29 +0.04 41 3 34 +3
29OCT26 20.00 P 0.37 0.39 0.37 0.39 +0.05 41 21 52 +20
29OCT26 21.00 P 0.63 0.65 0.63 0.65 +0.11 41 31 67 +29
29OCT26 22.00 P 0.97 1.02 0.95 0.98 +0.13 40 17 208 +1
29OCT26 23.00 P 1.40 1.40 1.40 1.46 +0.22 41 1 267 +1
29OCT26 24.00 P 0.00 0.00 0.00 2.03 +0.27 41 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 2.66 +0.28 41 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 3.40 +0.33 41 0 32 0
29OCT26 27.00 P 0.00 0.00 0.00 4.25 +0.43 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.11 +0.47 42 1 1 +1
29OCT26 29.00 P 0.00 0.00 0.00 5.94 +0.37 38 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.91 +0.44 40 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.88 +0.47 41 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.86 +0.50 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.86 +0.52 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.86 +0.54 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.09 +0.01 42 0 17 0
27NOV26 17.00 P 0.17 0.17 0.17 0.13 +0.02 42 1 1 +1
27NOV26 17.50 P 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.31 +0.04 42 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.40 +0.05 42 0 18 0
27NOV26 19.50 P 0.00 0.00 0.00 0.50 +0.05 42 0 19 0
27NOV26 20.00 P 0.00 0.00 0.00 0.63 +0.08 42 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 0.92 +0.11 41 0 32 0
27NOV26 22.00 P 0.00 0.00 0.00 1.32 +0.17 42 0 60 0
27NOV26 23.00 P 0.00 0.00 0.00 1.79 +0.21 41 0 31 0
27NOV26 24.00 P 0.00 0.00 0.00 2.36 +0.26 42 0 122 0
27NOV26 25.00 P 0.00 0.00 0.00 3.01 +0.32 42 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 3.68 +0.29 41 0 15 0
27NOV26 27.00 P 4.39 4.39 4.39 4.50 +0.38 43 13 13 +11
27NOV26 28.00 P 0.00 0.00 0.00 5.32 +0.41 43 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 6.19 +0.41 43 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.09 +0.44 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.01 +0.49 44 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.96 +0.53 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.92 +0.55 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.86 +0.49 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 +0.01 42 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 +0.02 42 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 +0.02 42 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 +0.03 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 +0.05 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 +0.05 42 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.48 +0.07 42 0 17 0
30DEC26 19.00 P 0.57 0.57 0.57 0.58 +0.07 42 5 21 +5
30DEC26 19.50 P 0.00 0.00 0.00 0.70 +0.08 41 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 0.83 +0.08 41 0 141 0
30DEC26 21.00 P 0.00 0.00 0.00 1.16 +0.12 41 0 367 0
30DEC26 22.00 P 0.00 0.00 0.00 1.54 +0.13 40 0 360 0
30DEC26 23.00 P 0.00 0.00 0.00 2.08 +0.21 41 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 2.65 +0.25 42 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 3.29 +0.29 42 0 47 0
30DEC26 26.00 P 0.00 0.00 0.00 3.98 +0.30 42 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.74 +0.33 43 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 5.54 +0.37 43 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 6.38 +0.40 43 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.25 +0.43 44 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.14 +0.47 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.06 +0.44 44 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 10.00 +0.48 45 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.92 +0.43 43 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 11.86 +0.46 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.86 +0.50 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 13.86 +0.52 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.86 +0.53 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.86 +0.54 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.86 +0.54 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.86 +0.54 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.86 +0.54 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.87 +0.55 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.86 +0.54 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.86 +0.54 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.86 +0.54 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.86 +0.54 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.86 +0.54 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.88 +0.56 69 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 +0.03 42 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 +0.04 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.44 +0.03 42 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.54 +0.05 42 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.65 +0.06 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.76 +0.06 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.89 +0.08 42 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.02 +0.08 42 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.18 +0.10 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.35 +0.12 41 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 1.74 +0.15 41 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.18 +0.17 41 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 2.70 +0.21 41 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.27 +0.24 41 0 606 0
30MAR27 25.00 P 0.00 0.00 0.00 3.89 +0.26 42 0 31 0
30MAR27 26.00 P 0.00 0.00 0.00 4.63 +0.29 43 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 5.35 +0.27 43 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.11 +0.33 43 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 6.90 +0.36 44 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 7.72 +0.39 44 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.56 +0.41 44 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.43 +0.43 44 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.32 +0.46 45 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.23 +0.43 45 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.15 +0.45 45 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.08 +0.46 46 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.02 +0.47 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.94 +0.45 44 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.89 +0.45 43 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.89 +0.52 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.86 +0.52 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.86 +0.54 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.87 +0.55 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.86 +0.54 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.86 +0.54 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.86 +0.54 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.86 +0.54 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.86 +0.54 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.88 +0.56 57 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.96 +0.07 45 0 32 0
29JUN27 16.00 P 1.07 1.07 1.07 1.10 +0.08 45 1 23 +1
29JUN27 16.50 P 0.00 0.00 0.00 1.25 +0.09 44 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.41 +0.08 44 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.59 +0.09 44 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.80 +0.11 44 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.01 +0.11 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.22 +0.11 44 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.47 +0.15 44 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.72 +0.15 44 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.24 +0.18 43 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.81 +0.19 43 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.42 +0.22 43 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.07 +0.23 43 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 5.76 +0.28 42 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 6.46 +0.27 42 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.20 +0.31 41 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.96 +0.31 41 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.74 +0.33 40 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.55 +0.35 40 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.36 +0.35 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.21 +0.39 38 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 12.06 +0.39 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.91 +0.39 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.79 +0.42 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.67 +0.42 27 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.56 +0.43 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.46 +0.45 0 0 0 0
TOTAL PUT 397 10,137 -22
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$ 79.450
28AUG26 32.00 C 0.00 0.00 0.00 47.72 -0.59 918 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 46.45 -0.69 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 45.45 -0.69 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 44.48 -0.66 610 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 43.45 -0.68 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 42.45 -0.67 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 41.46 -0.68 482 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 40.46 -0.68 465 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 39.46 -0.84 449 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 38.48 -0.87 498 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 37.46 -0.70 418 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 36.46 -0.83 403 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 35.46 -0.83 389 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 34.62 -0.51 556 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 33.46 -0.71 360 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 32.46 -0.83 347 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 31.46 -0.84 333 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 30.46 -0.71 320 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 29.46 -0.65 307 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.96 -0.68 276 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.47 -0.68 274 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.97 -0.69 243 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.47 -0.67 214 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.98 -0.83 197 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.58 -0.73 216 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.98 -0.68 140 0 0 0
28AUG26 70.00 C 9.50 9.50 9.50 9.50 -0.66 123 60 15 -45
28AUG26 72.50 C 0.00 0.00 0.00 7.00 -0.71 93 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 4.50 -0.68 63 0 0 0
28AUG26 77.50 C 2.13 2.13 2.13 2.07 -0.61 42 2 2 +2
28AUG26 80.00 C 0.18 0.20 0.09 0.09 -0.37 16 111 227 +111
28AUG26 82.50 C 0.02 0.02 0.01 0.08 +0.04 51 103 3,671 -81
28AUG26 85.00 C 0.00 0.00 0.00 0.07 +0.06 78 0 4,515 0
28AUG26 87.50 C 0.00 0.00 0.00 0.06 +0.05 101 0 1,608 0
28AUG26 90.00 C 0.00 0.00 0.00 0.05 +0.04 121 0 1,388 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 +0.03 138 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 +0.02 152 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 +0.01 162 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 166 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 182 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 226 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 379 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 389 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 399 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 418 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 427 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 436 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 445 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 19.49 -1.08 60 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 18.49 -1.09 54 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 17.49 -1.08 46 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 16.49 -1.09 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 15.49 -0.66 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 14.58 -0.73 72 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 13.49 -0.66 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 12.49 -0.66 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 11.49 -0.66 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 10.49 -0.66 0 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 9.50 -0.66 32 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 8.50 -0.65 29 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 7.50 -0.65 25 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 6.50 -0.65 21 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 5.50 -0.65 18 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 4.50 -0.68 14 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 3.50 -0.66 11 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 2.52 -0.66 12 0 0 0
04SEP26 78.00 C 1.50 1.50 1.50 1.61 -0.63 12 30 30 +30
04SEP26 79.00 C 0.98 1.13 0.98 0.86 -0.56 12 28 28 +26
04SEP26 80.00 C 0.61 0.61 0.33 0.38 -0.37 12 52 117 +25
04SEP26 81.00 C 0.23 0.23 0.15 0.16 -0.18 13 43 155 +25
04SEP26 82.00 C 0.06 0.06 0.06 0.06 -0.07 14 39 177 +21
04SEP26 83.00 C 0.03 0.03 0.03 0.03 -0.02 16 8 159 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 2 0
04SEP26 85.00 C 0.00 0.00 0.00 0.07 +0.06 27 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.05 +0.04 42 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 42 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.72 -0.81 150 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 46.46 -1.11 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.54 -1.01 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.54 -0.69 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.55 -1.00 87 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.55 -1.02 78 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.55 -0.99 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.55 -1.00 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.46 -1.09 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.48 -1.10 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.46 -1.12 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.46 -1.10 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.46 -1.10 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.62 -0.94 81 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.46 -1.11 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.47 -1.11 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.47 -1.13 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.47 -1.12 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.47 -1.11 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.98 -1.10 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.52 -1.10 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.99 -1.11 0 0 0 0
29SEP26 60.00 C 19.90 19.90 19.90 19.51 -1.06 0 1 3 0
29SEP26 62.50 C 0.00 0.00 0.00 17.01 -0.96 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.62 -1.04 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.13 -0.65 18 0 0 0
29SEP26 70.00 C 9.70 9.70 9.65 9.65 -0.64 18 60 60 +60
29SEP26 72.50 C 0.00 0.00 0.00 7.16 -0.65 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.75 -0.62 13 0 0 0
29SEP26 77.50 C 2.74 2.74 2.74 2.51 -0.60 11 4 70 0
29SEP26 80.00 C 1.24 1.24 1.00 0.98 -0.47 11 258 359 +158
29SEP26 82.50 C 0.36 0.40 0.30 0.34 -0.14 13 219 3,735 +91
29SEP26 85.00 C 0.11 0.12 0.10 0.11 0.00 14 116 6,464 +57
29SEP26 87.50 C 0.05 0.05 0.04 0.06 +0.04 17 90 3,853 +20
29SEP26 90.00 C 0.00 0.00 0.00 0.05 +0.04 20 0 4,538 0
29SEP26 92.50 C 0.01 0.01 0.01 0.04 +0.03 23 30 1,765 +30
29SEP26 95.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.72 -0.89 101 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.61 -1.01 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.54 -1.01 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.62 -1.01 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.63 -0.92 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.63 -1.01 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.64 -1.01 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.64 -1.00 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.65 -1.01 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.65 -1.00 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.66 -1.01 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.66 -0.90 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.67 -1.01 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.70 -0.99 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.71 -0.86 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.69 -1.01 41 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.71 -0.99 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.59 -1.13 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.70 -0.88 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.34 -0.89 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.75 -1.00 36 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.14 -0.96 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.66 -0.91 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.27 -1.02 21 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.78 -1.00 16 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.30 -0.65 16 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 9.84 -0.65 15 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.44 -0.63 15 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 5.16 -0.59 14 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 3.24 -0.41 14 0 169 0
29OCT26 80.00 C 1.55 1.55 1.55 1.59 -0.43 12 63 81 +63
29OCT26 82.50 C 0.80 0.80 0.68 0.74 -0.26 13 46 651 +38
29OCT26 85.00 C 0.34 0.36 0.31 0.33 -0.10 13 30 1,658 +1
29OCT26 87.50 C 0.16 0.16 0.16 0.15 -0.03 14 20 573 +10
29OCT26 90.00 C 0.08 0.09 0.08 0.06 -0.01 15 160 435 -160
29OCT26 92.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 100 0
29OCT26 95.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 40 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.72 -0.89 72 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.72 -0.98 68 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.73 -0.85 66 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.74 -0.97 65 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.72 -0.87 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.73 -1.00 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.76 -0.97 58 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.77 -0.87 57 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.75 -0.91 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.76 -1.00 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.79 -0.97 51 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.77 -0.88 40 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.78 -0.90 40 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.82 -0.98 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.79 -0.88 33 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.80 -1.00 35 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.84 -0.86 42 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.84 -0.98 39 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.85 -0.85 38 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.35 -1.00 31 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.87 -1.00 29 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.39 -0.87 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.90 -0.88 21 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.45 -0.85 22 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.94 -0.88 16 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.46 -0.66 14 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 10.02 -0.67 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.66 -0.66 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 5.47 -0.61 13 0 0 0
27NOV26 77.50 C 3.58 3.68 3.51 3.50 -0.58 12 120 268 +120
27NOV26 80.00 C 0.00 0.00 0.00 2.06 -0.42 12 0 90 0
27NOV26 82.50 C 1.12 1.15 1.05 1.14 -0.24 13 306 657 +174
27NOV26 85.00 C 0.61 0.64 0.58 0.57 -0.13 13 23 307 -22
27NOV26 87.50 C 0.00 0.00 0.00 0.29 -0.06 14 0 276 0
27NOV26 90.00 C 0.16 0.16 0.16 0.14 -0.01 14 160 205 +160
27NOV26 92.50 C 0.09 0.09 0.09 0.07 0.00 15 30 453 -10
27NOV26 95.00 C 0.00 0.00 0.00 0.03 0.00 15 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.79 -1.01 59 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.81 -0.89 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.82 -1.00 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.83 -1.00 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.84 -1.00 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.88 -0.85 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.89 -0.97 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.90 -0.97 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.87 -1.01 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.92 -0.97 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.93 -0.97 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.94 -0.97 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.95 -0.98 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.96 -0.98 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.95 -1.00 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.95 -1.01 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.98 -0.86 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.01 -0.84 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.02 -0.84 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.55 -0.84 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.08 -0.84 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.60 -0.85 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.12 -0.85 24 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.65 -0.84 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.19 -0.85 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.67 -0.65 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.27 -0.64 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.97 -0.62 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.85 -0.57 13 0 4 0
30DEC26 77.50 C 4.02 4.11 4.02 3.99 -0.52 13 43 160 +40
30DEC26 80.00 C 2.66 2.66 2.53 2.53 -0.43 12 64 2,091 -52
30DEC26 82.50 C 1.59 1.59 1.59 1.52 -0.30 13 10 5,531 0
30DEC26 85.00 C 0.92 0.92 0.92 0.89 -0.16 13 5 7,285 0
30DEC26 87.50 C 0.52 0.54 0.49 0.51 -0.05 14 77 4,179 -67
30DEC26 90.00 C 0.33 0.33 0.30 0.30 +0.02 14 5 4,175 0
30DEC26 92.50 C 0.22 0.22 0.22 0.17 +0.04 15 5 990 0
30DEC26 95.00 C 0.15 0.15 0.15 0.09 +0.03 15 2 935 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 +0.02 15 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 +0.02 16 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 17 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 18 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 22 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 48.08 -1.01 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 47.10 -1.01 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 46.12 -1.01 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.14 -1.01 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.15 -1.01 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.17 -1.01 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.19 -1.01 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.21 -1.01 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.23 -1.01 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.25 -1.01 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.27 -1.01 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.29 -1.01 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.31 -1.01 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.33 -1.01 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.35 -1.01 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.37 -1.01 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.39 -1.01 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.41 -1.01 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.42 -1.02 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.97 -1.01 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.51 -1.02 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.06 -1.01 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.62 -1.01 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.23 -1.01 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.86 -0.83 18 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.25 -1.03 13 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.96 -0.59 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.79 -0.56 13 0 32 0
30MAR27 75.00 C 6.93 6.93 6.93 6.77 -0.56 13 30 30 +30
30MAR27 77.50 C 5.17 5.19 5.17 5.07 -0.56 13 48 2,903 0
30MAR27 80.00 C 0.00 0.00 0.00 3.64 -0.42 13 0 626 0
30MAR27 82.50 C 2.49 2.49 2.49 2.53 -0.34 13 30 858 0
30MAR27 85.00 C 1.82 1.82 1.82 1.76 -0.22 13 17 1,315 0
30MAR27 87.50 C 0.00 0.00 0.00 1.23 -0.13 14 0 560 0
30MAR27 90.00 C 0.87 0.87 0.87 0.86 -0.09 14 1 1,177 0
30MAR27 92.50 C 0.00 0.00 0.00 0.60 -0.04 15 0 731 0
30MAR27 95.00 C 0.00 0.00 0.00 0.42 -0.01 15 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.30 +0.01 16 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.22 +0.02 16 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.16 +0.02 17 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 48.31 -1.02 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 47.33 -1.02 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.35 -1.04 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.39 -1.03 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.41 -1.04 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.43 -1.03 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.45 -1.04 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.49 -1.03 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.51 -1.03 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.53 -1.04 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.55 -1.03 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.58 -1.03 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.61 -1.03 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.63 -1.03 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.66 -1.02 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.68 -1.03 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.71 -1.03 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.73 -1.04 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.75 -1.03 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.31 -1.02 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.88 -1.03 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.45 -1.03 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.06 -1.02 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.67 -0.92 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.30 -0.82 18 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.95 -0.33 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.44 -0.57 14 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.34 -0.54 13 0 0 0
29JUN27 75.00 C 7.60 7.60 7.60 7.45 -0.45 13 10 1,021 +10
29JUN27 77.50 C 6.00 6.00 6.00 5.77 -0.53 13 4 210 +4
29JUN27 80.00 C 0.00 0.00 0.00 4.38 -0.40 14 0 527 0
29JUN27 82.50 C 3.38 3.44 3.38 3.15 -0.33 13 1,050 1,683 +1,000
29JUN27 85.00 C 2.50 2.50 2.45 2.29 -0.26 13 51 3,236 -1
29JUN27 87.50 C 0.00 0.00 0.00 1.65 -0.19 14 0 544 0
29JUN27 90.00 C 1.38 1.38 1.38 1.17 -0.15 14 1 353 0
29JUN27 92.50 C 1.04 1.04 1.04 0.83 -0.11 14 4 341 0
29JUN27 95.00 C 0.78 0.78 0.78 0.59 -0.07 14 1 448 0
29JUN27 97.50 C 0.58 0.58 0.58 0.42 -0.05 15 6 84 -1
29JUN27 100.00 C 0.00 0.00 0.00 0.30 -0.03 15 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.21 -0.02 15 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.16 -0.01 16 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.12 0.00 16 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.09 0.00 16 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.07 0.00 17 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.02 0.00 18 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 19 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 20 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 22 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 23 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 3,676 88,248 +1,867
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 612 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 592 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 573 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 555 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 537 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 520 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 503 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 486 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 470 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 453 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 438 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 422 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 407 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 206 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 178 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.02 151 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.02 136 0 200 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.02 115 0 685 0
28AUG26 72.50 P 0.00 0.00 0.00 0.04 -0.02 92 0 1,308 0
28AUG26 75.00 P 0.00 0.00 0.00 0.06 -0.01 68 0 2,316 0
28AUG26 77.50 P 0.00 0.00 0.00 0.11 0.00 41 7 4,107 0
28AUG26 80.00 P 0.62 0.66 0.53 0.64 +0.32 17 83 6,369 -81
28AUG26 82.50 P 2.80 3.30 2.75 3.13 +0.71 52 62 3,101 -46
28AUG26 85.00 P 0.00 0.00 0.00 5.66 +0.76 87 0 285 0
28AUG26 87.50 P 0.00 0.00 0.00 8.20 +0.80 122 0 120 -89
28AUG26 90.00 P 0.00 0.00 0.00 10.75 +0.85 158 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 13.30 +0.90 193 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 15.60 +0.70 166 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.15 +0.75 206 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 20.65 +0.75 226 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.55 +1.15 333 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.90 +1.00 331 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.11 +0.71 265 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.80 +0.90 350 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.89 +1.49 475 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.60 +0.70 307 0 47 0
28AUG26 117.50 P 0.00 0.00 0.00 38.20 +0.68 374 0 31 0
28AUG26 120.00 P 0.00 0.00 0.00 40.71 +0.81 394 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 44.36 +1.96 616 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 45.69 +0.75 416 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 49.63 +2.09 687 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 52.27 +2.23 722 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 53.27 +0.87 492 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 55.85 +0.95 530 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 58.43 +0.94 567 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 62.90 +3.00 863 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 65.57 +3.01 899 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 66.19 +1.29 668 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 68.79 +1.39 702 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 73.60 +3.701,003 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 76.30 +3.901,039 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 79.02 +4.121,075 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 81.74 +4.341,110 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 84.47 +4.571,145 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.02 41 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 24 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
04SEP26 77.00 P 0.05 0.05 0.05 0.03 0.00 13 4 24 +4
04SEP26 78.00 P 0.13 0.18 0.13 0.12 +0.04 12 118 297 +13
04SEP26 79.00 P 0.30 0.46 0.25 0.37 +0.14 12 352 411 +164
04SEP26 80.00 P 0.60 1.00 0.60 0.90 +0.34 13 112 414 +69
04SEP26 81.00 P 0.00 0.00 0.00 1.67 +0.52 13 0 176 0
04SEP26 82.00 P 0.00 0.00 0.00 2.58 +0.65 14 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 3.55 +0.64 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 4.55 +0.65 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 5.66 +0.76 32 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 6.55 +0.65 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 7.55 +0.65 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 8.55 +0.65 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 9.55 +0.65 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 10.75 +0.85 57 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 11.55 +0.65 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 12.55 +0.65 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 13.55 +0.65 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 14.55 +0.65 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 15.60 +0.70 62 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 16.55 +0.65 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 17.56 +0.66 59 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 18.55 +0.65 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 19.55 +0.65 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 20.65 +0.75 83 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 21.56 +0.66 70 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 22.56 +0.66 72 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 23.56 +0.66 75 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 0.00 103 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 97 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 82 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 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 0.01 -0.01 31 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 3,873 0
29SEP26 72.50 P 0.03 0.03 0.03 0.04 -0.02 16 2 2,208 0
29SEP26 75.00 P 0.10 0.10 0.09 0.10 +0.03 13 76 5,069 -30
29SEP26 77.50 P 0.38 0.45 0.34 0.42 +0.10 12 745 3,999 +699
29SEP26 80.00 P 1.23 1.50 1.23 1.38 +0.30 12 320 7,134 -116
29SEP26 82.50 P 3.29 3.29 3.00 3.22 +0.61 13 20 3,829 +20
29SEP26 85.00 P 0.00 0.00 0.00 5.66 +0.76 17 0 2,505 0
29SEP26 87.50 P 0.00 0.00 0.00 8.20 +0.80 24 0 100 0
29SEP26 90.00 P 10.28 10.50 10.28 10.75 +0.85 30 28 260 0
29SEP26 92.50 P 12.78 12.78 12.78 13.30 +0.90 37 24 70 0
29SEP26 95.00 P 0.00 0.00 0.00 15.60 +0.70 34 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.15 +0.75 41 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.65 +0.75 45 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.55 +1.15 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.90 +1.00 61 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.25 +0.85 60 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.80 +0.90 66 0 0 -2
29SEP26 112.50 P 0.00 0.00 0.00 33.89 +1.49 86 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.74 +0.84 70 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.20 +0.68 72 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.78 +0.88 79 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 44.36 +1.96 111 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.69 +0.75 80 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.63 +2.09 123 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.27 +2.23 129 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.27 +0.87 93 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.85 +0.95 99 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.43 +0.94 105 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.90 +3.00 154 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 65.57 +3.01 160 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.19 +1.29 123 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.79 +1.39 129 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 73.60 +3.70 178 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 76.30 +3.90 184 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.02 +4.12 190 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 81.74 +4.34 196 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 84.47 +4.57 203 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 65 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 49 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 42 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 29 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 0.01 -0.01 22 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.02 -0.02 17 0 267 0
29OCT26 70.00 P 0.05 0.05 0.05 0.04 -0.01 15 60 1,247 +60
29OCT26 72.50 P 0.11 0.11 0.10 0.12 +0.03 14 77 1,004 +47
29OCT26 75.00 P 0.28 0.29 0.26 0.32 +0.05 13 69 1,738 +65
29OCT26 77.50 P 0.75 0.76 0.66 0.80 +0.14 13 128 1,269 +81
29OCT26 80.00 P 1.81 1.81 1.68 1.78 +0.32 12 54 442 +5
29OCT26 82.50 P 0.00 0.00 0.00 3.50 +0.49 13 0 1,728 0
29OCT26 85.00 P 0.00 0.00 0.00 5.66 +0.67 14 0 1,577 0
29OCT26 87.50 P 0.00 0.00 0.00 8.20 +0.80 19 0 167 0
29OCT26 90.00 P 0.00 0.00 0.00 10.75 +0.85 23 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.30 +0.90 28 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.60 +0.70 27 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.15 +0.75 32 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.65 +0.75 35 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.55 +1.15 46 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.90 +1.00 47 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.25 +0.85 46 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.80 +0.90 50 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.89 +1.49 64 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.74 +0.84 54 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.20 +0.68 55 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.78 +0.88 60 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 44.36 +1.96 82 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.69 +0.75 62 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 49.63 +2.09 91 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 52.27 +2.23 96 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.27 +0.87 71 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.85 +0.95 75 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.43 +0.94 80 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 62.90 +3.00 114 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 65.57 +3.01 118 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.19 +1.29 92 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.79 +1.39 96 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 73.60 +3.70 131 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 76.30 +3.90 135 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.02 +4.12 140 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 81.74 +4.34 144 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 84.47 +4.57 149 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 52 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 42 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 39 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 35 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 27 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 -0.02 14 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 -0.01 14 0 270 0
27NOV26 72.50 P 0.20 0.21 0.20 0.19 +0.02 13 12 137 0
27NOV26 75.00 P 0.44 0.44 0.44 0.47 +0.05 13 6 315 0
27NOV26 77.50 P 1.01 1.03 0.94 1.03 +0.12 12 98 693 +32
27NOV26 80.00 P 0.00 0.00 0.00 2.09 +0.29 12 0 473 0
27NOV26 82.50 P 3.50 3.70 3.50 3.69 +0.45 13 16 360 +14
27NOV26 85.00 P 5.67 5.70 5.67 5.74 +0.65 13 31 311 -1
27NOV26 87.50 P 8.06 8.06 8.06 8.20 +0.77 16 1 77 0
27NOV26 90.00 P 0.00 0.00 0.00 10.75 +0.85 20 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.30 +0.90 24 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.60 +0.70 23 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.15 +0.75 27 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.65 +0.75 30 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.55 +1.15 40 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.90 +1.00 40 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.25 +0.85 40 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.80 +0.90 43 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.89 +1.49 55 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.74 +0.84 46 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.20 +0.68 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.78 +0.88 52 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 44.36 +1.96 70 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.69 +0.75 53 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 49.63 +2.09 77 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 52.27 +2.23 81 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.27 +0.87 61 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.85 +0.95 65 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.43 +0.94 68 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 62.90 +3.00 96 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.57 +3.01 99 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.19 +1.29 78 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.79 +1.39 82 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 73.60 +3.70 110 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 76.30 +3.90 114 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.02 +4.12 117 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 81.74 +4.34 121 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 84.47 +4.57 125 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 51 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 43 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 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 18 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 831 0
30DEC26 67.50 P 0.09 0.09 0.09 0.05 +0.01 14 2 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.13 +0.02 14 0 3,424 0
30DEC26 72.50 P 0.30 0.30 0.30 0.30 +0.05 13 10 1,306 +10
30DEC26 75.00 P 0.62 0.62 0.61 0.65 +0.09 13 54 10,166 +52
30DEC26 77.50 P 1.18 1.26 1.18 1.29 +0.17 12 108 5,428 +108
30DEC26 80.00 P 2.11 2.35 2.11 2.35 +0.30 12 34 7,852 +31
30DEC26 82.50 P 3.73 4.00 3.73 3.88 +0.39 12 28 1,709 +10
30DEC26 85.00 P 5.84 5.84 5.84 5.88 +0.73 13 5 720 0
30DEC26 87.50 P 8.12 8.12 8.12 8.24 +0.77 15 3 321 -3
30DEC26 90.00 P 10.50 10.50 10.50 10.75 +0.85 18 2 154 -72
30DEC26 92.50 P 0.00 0.00 0.00 13.30 +0.90 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.60 +0.70 21 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.15 +0.75 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.65 +0.75 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.55 +1.15 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.90 +1.00 36 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.25 +0.85 36 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.80 +0.90 39 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.89 +1.49 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.74 +0.84 41 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.20 +0.68 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.78 +0.88 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 44.36 +1.96 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.69 +0.75 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 49.63 +2.09 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.27 +2.23 71 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.27 +0.87 54 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.85 +0.95 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.43 +0.94 60 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.90 +3.00 84 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.57 +3.01 87 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.19 +1.29 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.79 +1.39 72 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 73.60 +3.70 96 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 76.30 +3.90 99 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.02 +4.12 102 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 81.74 +4.34 106 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 84.47 +4.57 109 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 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 +0.01 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 +0.03 14 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.16 +0.05 14 0 588 0
30MAR27 70.00 P 0.36 0.36 0.36 0.33 +0.07 13 1 4,135 0
30MAR27 72.50 P 0.59 0.59 0.58 0.61 +0.08 13 60 648 +30
30MAR27 75.00 P 0.99 1.03 0.99 1.09 +0.14 13 8 1,761 +8
30MAR27 77.50 P 1.80 1.80 1.78 1.83 +0.19 13 2 1,075 +1
30MAR27 80.00 P 2.88 2.99 2.80 2.88 +0.27 12 308 1,722 +98
30MAR27 82.50 P 0.00 0.00 0.00 4.40 +0.42 13 0 871 0
30MAR27 85.00 P 0.00 0.00 0.00 6.28 +0.56 13 0 339 0
30MAR27 87.50 P 0.00 0.00 0.00 8.61 +0.85 16 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 10.75 +0.75 16 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.30 +0.90 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.60 +0.70 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.15 +0.75 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.65 +0.75 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.55 +1.15 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.90 +1.00 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.25 +0.85 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.80 +0.90 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.89 +1.49 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.74 +0.84 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.20 +0.68 35 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.78 +0.88 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 44.36 +1.96 49 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.69 +0.75 39 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 49.63 +2.09 54 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 52.27 +2.23 57 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.27 +0.87 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.85 +0.95 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.43 +0.94 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 62.90 +3.00 66 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.57 +3.01 69 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.19 +1.29 56 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.79 +1.39 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 73.60 +3.70 76 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 76.30 +3.90 79 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.02 +4.12 81 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 81.74 +4.34 84 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 84.47 +4.57 86 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 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 22 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 19 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 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.04 +0.02 15 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.08 +0.03 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.16 +0.04 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.31 +0.06 14 0 244 0
29JUN27 67.50 P 0.00 0.00 0.00 0.53 +0.06 14 0 709 0
29JUN27 70.00 P 0.78 0.83 0.78 0.92 +0.15 13 143 1,072 +143
29JUN27 72.50 P 1.30 1.30 1.30 1.47 +0.18 13 2 4,013 +2
29JUN27 75.00 P 1.98 1.98 1.98 2.22 +0.23 13 3 1,262 +3
29JUN27 77.50 P 3.07 3.07 3.07 3.22 +0.30 13 1,255 1,826 +1,255
29JUN27 80.00 P 4.15 4.15 4.15 4.55 +0.44 13 1 557 +1
29JUN27 82.50 P 5.70 5.75 5.70 5.90 +0.38 12 32 256 +29
29JUN27 85.00 P 0.00 0.00 0.00 7.92 +0.68 13 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 9.91 +0.51 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.03 +0.55 14 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 14.24 +0.58 14 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.03 +0.11 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.29 +0.06 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.65 +0.07 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.60 +0.64 15 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.90 +0.55 11 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.25 +0.49 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.80 +0.61 14 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.89 +1.28 26 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.74 +0.70 18 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.20 +0.68 20 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.78 +0.86 24 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 44.36 +1.96 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.69 +0.75 26 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 49.63 +2.09 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 52.27 +2.23 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.27 +0.87 33 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.85 +0.95 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.43 +0.94 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 62.90 +3.00 53 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 65.57 +3.01 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.19 +1.29 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.79 +1.39 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 73.60 +3.70 62 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 76.30 +3.90 64 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.02 +4.12 66 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 81.74 +4.34 68 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 84.47 +4.57 71 0 0 0
TOTAL PUT 4,566 123,198 +2,614
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$ 5.665
28AUG26 4.30 C 0.00 0.00 0.00 1.37 -0.11 254 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.27 -0.11 236 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.17 -0.11 217 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.07 -0.11 199 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.97 -0.11 181 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.87 -0.11 164 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.77 -0.11 146 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.67 -0.11 129 0 16 0
28AUG26 5.25 C 0.00 0.00 0.00 0.42 -0.11 86 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.17 -0.11 40 0 230 0
28AUG26 5.75 C 0.03 0.03 0.02 0.02 -0.05 43 54 311 +50
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,268 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 121 0 304 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 157 0 1,427 0
28AUG26 6.75 C 0.01 0.01 0.01 0.01 0.00 191 1 1,663 -1
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 222 0 893 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 251 0 891 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 279 0 795 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 305 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 330 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 354 0 1,442 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 377 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 399 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 420 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 440 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 460 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 479 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 497 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 532 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.37 -0.11 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.27 -0.11 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.17 -0.11 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.07 -0.11 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 -0.11 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 -0.11 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 -0.12 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.68 -0.11 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 -0.11 18 0 101 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 -0.08 23 0 84 0
29SEP26 5.75 C 0.14 0.14 0.14 0.12 -0.07 22 20 1,010 +20
29SEP26 6.00 C 0.07 0.07 0.05 0.05 -0.04 23 5 164 +4
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.02 24 0 752 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,304 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 122 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 130 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.37 -0.12 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.28 -0.12 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.19 -0.11 25 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.09 -0.11 22 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.99 -0.11 19 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.90 -0.10 24 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.79 -0.12 13 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.72 -0.10 25 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.49 -0.11 21 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.32 -0.09 22 0 278 0
29OCT26 5.75 C 0.00 0.00 0.00 0.19 -0.07 22 0 1,129 0
29OCT26 6.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 136 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 -0.03 24 0 683 0
29OCT26 6.50 C 0.05 0.05 0.05 0.03 -0.02 24 32 161 +22
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.41 -0.10 32 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.32 -0.09 33 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.22 -0.09 31 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.12 -0.10 28 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.03 -0.09 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.93 -0.09 26 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.82 -0.11 21 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.75 -0.09 24 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.54 -0.09 23 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.37 -0.09 22 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.24 -0.07 22 0 16 0
27NOV26 6.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 15 0
27NOV26 6.25 C 0.00 0.00 0.00 0.10 -0.03 24 0 60 0
27NOV26 6.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 5 0
27NOV26 6.75 C 0.05 0.05 0.05 0.03 -0.02 24 80 101 -50
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 537 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.43 -0.10 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.34 -0.09 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.24 -0.09 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 -0.10 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.04 -0.10 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 -0.11 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.85 -0.11 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.77 -0.10 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 -0.09 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 -0.09 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 -0.07 22 0 105 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 -0.06 23 0 225 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.04 23 0 138 0
30DEC26 6.50 C 0.11 0.11 0.10 0.08 -0.03 23 50 198 +45
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.02 23 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 242 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 802 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.45 -0.12 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.38 -0.10 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.29 -0.10 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.20 -0.09 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.12 -0.09 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.03 -0.09 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.95 -0.09 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.88 -0.08 24 0 32 0
30MAR27 5.25 C 0.00 0.00 0.00 0.70 -0.07 24 0 30 0
30MAR27 5.50 C 0.00 0.00 0.00 0.54 -0.08 23 0 36 0
30MAR27 5.75 C 0.42 0.42 0.42 0.41 -0.07 23 10 65 +10
30MAR27 6.00 C 0.00 0.00 0.00 0.31 -0.06 23 0 40 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 -0.06 23 0 32 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 -0.04 23 0 128 0
30MAR27 6.75 C 0.14 0.14 0.14 0.12 -0.03 23 1 372 +1
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 442 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.02 24 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.51 -0.10 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.42 -0.09 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.33 -0.09 27 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.24 -0.10 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.15 -0.10 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.06 -0.11 24 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.98 -0.10 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.90 -0.10 23 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.71 -0.10 22 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.55 -0.09 22 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.42 -0.07 22 0 33 0
29JUN27 6.00 C 0.00 0.00 0.00 0.31 -0.06 21 0 112 0
29JUN27 6.25 C 0.00 0.00 0.00 0.23 -0.06 21 0 63 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 -0.04 22 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.12 -0.03 22 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 106 0
29JUN27 7.25 C 0.16 0.16 0.16 0.06 -0.02 22 20 48 0
29JUN27 7.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 281 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 158 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN27 9.00 C 0.05 0.05 0.05 0.01 0.00 25 50 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 525 0
TOTAL CALL 323 45,792 +101
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 270 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 341 0
28AUG26 5.75 P 0.05 0.10 0.05 0.11 +0.07 48 13 207 -3
28AUG26 6.00 P 0.25 0.25 0.25 0.35 +0.12 91 2 325 -2
28AUG26 6.25 P 0.48 0.57 0.48 0.60 +0.12 134 82 191 -711
28AUG26 6.50 P 0.00 0.00 0.00 0.86 +0.12 194 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.12 +0.14 252 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.37 +0.14 290 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.62 +0.12 324 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.87 +0.14 356 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.12 +0.12 387 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.37 +0.14 417 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.62 +0.12 446 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.87 +0.14 471 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.09 +0.12 367 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.34 +0.12 386 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.62 +0.14 544 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.87 +0.14 567 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.12 +0.14 589 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 4.34 +0.12 460 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.87 +0.15 652 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 57 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.03 0.03 0.03 0.03 +0.01 24 55 965 +55
29SEP26 5.50 P 0.07 0.08 0.07 0.08 +0.02 22 76 921 +56
29SEP26 5.75 P 0.15 0.21 0.15 0.21 +0.06 25 54 942 +4
29SEP26 6.00 P 0.36 0.36 0.36 0.39 +0.08 26 79 1,532 +71
29SEP26 6.25 P 0.58 0.58 0.58 0.61 +0.10 29 2 1,159 +2
29SEP26 6.50 P 0.00 0.00 0.00 0.86 +0.11 36 0 957 0
29SEP26 6.75 P 0.00 0.00 0.00 1.12 +0.13 47 0 416 0
29SEP26 7.00 P 0.00 0.00 0.00 1.37 +0.13 53 0 2,516 0
29SEP26 7.25 P 0.00 0.00 0.00 1.62 +0.12 60 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.87 +0.14 66 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 2.12 +0.12 71 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.37 +0.14 77 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.62 +0.12 82 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.87 +0.14 87 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.10 +0.12 81 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.35 +0.12 86 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.62 +0.14 101 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.87 +0.14 105 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.12 +0.14 109 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.35 +0.12 101 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.87 +0.14 120 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.34 +0.11 104 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.85 +0.12 121 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.35 +0.12 127 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.85 +0.12 132 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.35 +0.12 138 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.85 +0.12 143 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.35 +0.12 148 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.85 +0.11 153 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 36 0
29OCT26 5.25 P 0.05 0.06 0.05 0.07 +0.02 24 75 183 +75
29OCT26 5.50 P 0.00 0.00 0.00 0.14 +0.03 24 0 582 0
29OCT26 5.75 P 0.27 0.27 0.27 0.27 +0.05 25 50 281 0
29OCT26 6.00 P 0.00 0.00 0.00 0.43 +0.07 25 0 797 0
29OCT26 6.25 P 0.00 0.00 0.00 0.63 +0.08 25 0 1,073 0
29OCT26 6.50 P 0.00 0.00 0.00 0.86 +0.09 28 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.12 +0.12 35 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.37 +0.13 40 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.62 +0.12 45 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.87 +0.13 50 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.12 +0.12 54 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.37 +0.13 58 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.62 +0.12 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.87 +0.13 65 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.10 +0.11 62 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.35 +0.11 65 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
27NOV26 5.25 P 0.08 0.09 0.08 0.10 +0.03 24 75 186 +75
27NOV26 5.50 P 0.16 0.16 0.16 0.18 +0.04 24 50 65 +50
27NOV26 5.75 P 0.00 0.00 0.00 0.31 +0.06 24 0 175 0
27NOV26 6.00 P 0.00 0.00 0.00 0.47 +0.07 25 0 697 0
27NOV26 6.25 P 0.00 0.00 0.00 0.64 +0.07 23 0 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.86 +0.08 24 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.12 +0.11 30 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.37 +0.13 35 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.62 +0.12 39 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.87 +0.13 42 0 7 0
27NOV26 7.75 P 0.00 0.00 0.00 2.12 +0.12 46 0 20 0
27NOV26 8.00 P 0.00 0.00 0.00 2.37 +0.13 50 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.62 +0.12 53 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.87 +0.13 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.10 +0.11 53 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.35 +0.11 56 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 22 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 +0.01 23 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 50 0
30DEC26 5.25 P 0.11 0.11 0.11 0.12 +0.02 23 50 153 +50
30DEC26 5.50 P 0.00 0.00 0.00 0.21 +0.03 23 0 848 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 +0.05 24 0 2,516 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 +0.07 24 0 948 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 +0.05 22 0 153 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 +0.06 23 0 3,194 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 +0.09 27 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 +0.12 31 0 521 0
30DEC26 7.25 P 0.00 0.00 0.00 1.62 +0.12 34 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.87 +0.13 38 0 160 -5
30DEC26 7.75 P 0.00 0.00 0.00 2.12 +0.12 41 0 178 0
30DEC26 8.00 P 0.00 0.00 0.00 2.37 +0.13 44 0 94 0
30DEC26 8.25 P 0.00 0.00 0.00 2.62 +0.12 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.87 +0.13 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.10 +0.11 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.35 +0.11 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.62 +0.14 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.87 +0.14 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.12 +0.13 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.35 +0.11 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.87 +0.13 68 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.34 +0.10 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.85 +0.11 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.35 +0.12 74 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.85 +0.12 77 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 0.00 22 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 0.00 22 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 0.00 22 0 40 0
30MAR27 4.80 P 0.06 0.06 0.06 0.07 +0.01 22 2 9 +2
30MAR27 4.90 P 0.00 0.00 0.00 0.09 +0.01 22 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 31 0
30MAR27 5.25 P 0.00 0.00 0.00 0.18 +0.02 22 0 184 0
30MAR27 5.50 P 0.00 0.00 0.00 0.28 +0.03 23 0 245 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 +0.05 23 0 546 0
30MAR27 6.00 P 0.00 0.00 0.00 0.56 +0.06 23 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.71 +0.03 22 0 573 0
30MAR27 6.50 P 0.00 0.00 0.00 0.93 +0.07 24 0 408 0
30MAR27 6.75 P 1.16 1.16 1.16 1.16 +0.11 26 10 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.37 +0.08 25 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 1.62 +0.11 28 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.87 +0.13 31 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 2.12 +0.12 34 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.37 +0.13 36 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 2.62 +0.12 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.87 +0.13 40 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 3.10 +0.11 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.35 +0.11 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.62 +0.14 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.87 +0.14 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.12 +0.13 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.35 +0.11 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.87 +0.13 56 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 +0.01 20 0 1 0
29JUN27 4.70 P 0.00 0.00 0.00 0.14 +0.02 20 0 117 0
29JUN27 4.80 P 0.12 0.12 0.12 0.17 +0.02 20 5 77 +5
29JUN27 4.90 P 0.00 0.00 0.00 0.20 +0.02 20 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.24 +0.03 20 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.35 +0.04 20 0 112 0
29JUN27 5.50 P 0.00 0.00 0.00 0.48 +0.05 20 0 440 0
29JUN27 5.75 P 0.00 0.00 0.00 0.63 +0.06 19 0 326 0
29JUN27 6.00 P 0.00 0.00 0.00 0.80 +0.07 19 0 463 0
29JUN27 6.25 P 0.00 0.00 0.00 0.99 +0.08 18 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.19 +0.09 17 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.40 +0.09 15 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.62 +0.10 0 0 117 0
29JUN27 7.25 P 0.00 0.00 0.00 1.84 +0.10 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.07 +0.10 0 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 2.30 +0.10 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.54 +0.11 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.77 +0.11 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.48 +0.11 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.83 +0.23 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.07 +0.23 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.32 +0.24 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.56 +0.25 0 0 0 0
TOTAL PUT 680 36,478 -276
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$ 12.820
28AUG26 8.00 C 0.00 0.00 0.00 4.82 -0.11 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.57 -0.11 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.32 -0.11 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.08 -0.10 333 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.82 -0.11 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.57 -0.11 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.32 -0.11 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.08 -0.10 248 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.82 -0.11 0 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 2.32 -0.11 0 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 1.82 -0.11 0 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 1.32 -0.11 0 0 54 0
28AUG26 12.00 C 0.00 0.00 0.00 0.82 -0.11 0 0 167 0
28AUG26 12.50 C 0.00 0.00 0.00 0.35 -0.11 49 10 348 0
28AUG26 13.00 C 0.05 0.05 0.04 0.04 -0.09 39 333 756 +276
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 737 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 282 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 151 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 202 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.84 -0.11 69 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.59 -0.11 64 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.34 -0.11 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.09 -0.11 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.84 -0.11 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.59 -0.11 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.34 -0.11 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.09 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.82 -0.13 0 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 2.34 -0.11 0 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 1.84 -0.12 0 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.36 -0.11 25 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 0.91 -0.10 24 0 1,428 0
29SEP26 12.50 C 0.63 0.63 0.63 0.54 -0.06 25 15 775 -15
29SEP26 13.00 C 0.28 0.28 0.25 0.27 -0.04 24 60 1,474 +15
29SEP26 13.50 C 0.16 0.16 0.12 0.11 -0.04 24 185 953 +8
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 475 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 26 0 104 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.84 -0.11 59 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.59 -0.11 54 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.34 -0.11 50 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.09 -0.11 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.84 -0.11 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.59 -0.11 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.34 -0.11 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.09 -0.11 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.84 -0.11 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.34 -0.11 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.85 -0.11 24 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 1.37 -0.12 23 0 64 0
29OCT26 12.00 C 0.00 0.00 0.00 0.94 -0.11 23 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.60 -0.09 23 0 113 0
29OCT26 13.00 C 0.00 0.00 0.00 0.35 -0.07 23 0 144 0
29OCT26 13.50 C 0.21 0.21 0.21 0.21 -0.04 24 19 173 0
29OCT26 14.00 C 0.11 0.11 0.11 0.11 -0.04 24 19 445 +19
29OCT26 14.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 215 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 430 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.09 -0.11 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.84 -0.11 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.59 -0.11 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.34 -0.11 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.09 -0.11 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.84 -0.11 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.34 -0.12 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.86 -0.11 24 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.41 -0.11 24 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.02 -0.10 24 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.71 -0.08 24 0 85 0
27NOV26 13.00 C 0.00 0.00 0.00 0.48 -0.06 24 0 5 0
27NOV26 13.50 C 0.00 0.00 0.00 0.32 -0.05 25 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.20 -0.05 25 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 50 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 0.00 27 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 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.84 -0.11 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.59 -0.11 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.34 -0.11 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.09 -0.11 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.84 -0.11 35 10 0 -10
30DEC26 9.25 C 0.00 0.00 0.00 3.59 -0.11 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.34 -0.11 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.09 -0.11 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.84 -0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.35 -0.11 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.89 -0.11 25 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.44 -0.15 23 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 1.12 -0.11 25 0 105 0
30DEC26 12.50 C 0.00 0.00 0.00 0.81 -0.13 24 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 -0.12 24 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 -0.07 24 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.06 24 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 -0.05 24 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.84 -0.11 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.59 -0.11 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.34 -0.11 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.09 -0.11 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.84 -0.11 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.59 -0.11 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.34 -0.11 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.11 -0.09 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.88 -0.08 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.42 -0.11 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.03 -0.11 24 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.67 -0.09 24 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.36 -0.08 24 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.08 -0.08 24 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.84 -0.08 24 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 -0.05 24 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.04 24 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 -0.04 24 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 -0.04 24 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.02 24 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 0.00 25 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 4.84 -0.11 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.59 -0.11 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.35 -0.10 27 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.12 -0.09 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.89 -0.10 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.67 -0.09 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.45 -0.09 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.24 -0.09 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.03 -0.09 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.62 -0.10 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.25 -0.12 25 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.92 -0.12 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.63 -0.11 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.33 -0.15 25 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 1.11 -0.13 25 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.92 -0.12 25 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.75 -0.08 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.61 -0.08 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.50 -0.06 25 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.40 -0.06 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.32 -0.05 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.26 -0.04 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 125 0
TOTAL CALL 651 14,624 +293
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 409 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 360 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 337 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 315 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 293 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 272 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 251 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 231 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 192 0 362 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 152 0 232 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 599 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,096 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 864 0
28AUG26 13.00 P 0.24 0.24 0.24 0.23 +0.03 44 3 108 -3
28AUG26 13.50 P 0.00 0.00 0.00 0.68 +0.10 0 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 1.18 +0.11 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.18 +0.11 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.69 +0.12 180 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.69 +0.10 228 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.18 +0.09 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.18 +0.08 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.68 +0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 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 52 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 407 0
29SEP26 11.50 P 0.07 0.07 0.07 0.05 +0.01 25 14 1,303 +14
29SEP26 12.00 P 0.15 0.15 0.15 0.15 +0.03 25 6 2,182 0
29SEP26 12.50 P 0.35 0.35 0.33 0.34 +0.06 25 95 1,253 +95
29SEP26 13.00 P 0.00 0.00 0.00 0.61 +0.06 24 0 591 0
29SEP26 13.50 P 0.00 0.00 0.00 0.99 +0.10 24 0 178 0
29SEP26 14.00 P 0.00 0.00 0.00 1.43 +0.10 24 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.91 +0.11 24 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.40 +0.11 23 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.97 +0.10 49 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.46 +0.08 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.97 +0.09 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.46 +0.09 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.96 +0.09 68 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.46 +0.09 72 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.96 +0.09 76 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 35 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 25 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 0.00 24 0 142 0
29OCT26 11.50 P 0.00 0.00 0.00 0.12 0.00 24 0 160 0
29OCT26 12.00 P 0.23 0.23 0.23 0.25 +0.01 24 15 20 +15
29OCT26 12.50 P 0.45 0.45 0.45 0.45 +0.02 24 15 73 +15
29OCT26 13.00 P 0.00 0.00 0.00 0.74 +0.05 25 0 35 0
29OCT26 13.50 P 0.00 0.00 0.00 1.10 +0.06 25 0 3 0
29OCT26 14.00 P 0.00 0.00 0.00 1.49 +0.08 24 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.94 +0.09 24 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.46 +0.15 31 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.97 +0.09 37 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.46 +0.08 39 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.97 +0.09 45 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.47 +0.10 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.96 +0.09 51 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 31 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 0.00 25 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.05 0.00 25 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.10 0.00 25 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.35 +0.01 25 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.84 +0.04 25 0 13 0
27NOV26 13.50 P 0.00 0.00 0.00 1.18 +0.06 25 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 1.55 +0.07 24 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.98 +0.08 24 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.48 +0.14 29 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.99 +0.10 33 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.46 +0.08 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.97 +0.09 38 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.47 +0.10 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.96 +0.09 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 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 0.04 -0.01 25 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 0.00 25 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 -0.01 25 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 0.00 25 0 222 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 +0.02 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.93 +0.04 25 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.26 +0.05 25 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.62 +0.05 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.03 +0.04 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.49 +0.10 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.99 +0.09 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.46 +0.08 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.97 +0.09 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.47 +0.10 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.97 +0.10 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.46 +0.09 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.96 +0.09 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.02 0.00 25 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 0.00 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 0.00 24 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 17 0
30MAR27 11.00 P 0.30 0.30 0.30 0.28 +0.02 24 4 209 +4
30MAR27 11.50 P 0.00 0.00 0.00 0.42 +0.02 24 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 +0.03 25 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 0.84 +0.04 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.10 +0.04 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.42 +0.04 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.75 +0.04 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.13 +0.04 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.60 +0.08 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.01 +0.08 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.48 +0.07 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.97 +0.08 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.47 +0.09 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.97 +0.09 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.46 +0.09 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.96 +0.09 36 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.03 -0.01 26 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 0.00 26 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.08 0.00 26 0 20 0
29JUN27 9.25 P 0.00 0.00 0.00 0.10 -0.01 26 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.13 0.00 26 0 11 0
29JUN27 9.75 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.31 0.00 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.44 -0.01 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.61 0.00 26 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.81 0.00 26 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.06 +0.03 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.33 +0.04 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.64 +0.05 26 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 1.96 +0.03 26 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.33 +0.04 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.74 +0.07 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.13 +0.06 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.57 +0.07 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.02 +0.08 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.49 +0.08 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.97 +0.08 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.46 +0.08 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.96 +0.09 32 0 0 0
TOTAL PUT 152 15,333 +140
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$ 70.250
28AUG26 47.00 C 0.00 0.00 0.00 23.25 -0.05 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.25 -0.13 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.25 -0.13 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.25 -0.07 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.75 -0.06 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.25 -0.07 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.75 -0.06 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.25 -0.06 0 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 7.76 -0.05 87 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 5.26 -0.05 60 0 343 0
28AUG26 67.50 C 0.00 0.00 0.00 2.76 -0.06 33 0 343 0
28AUG26 70.00 C 0.65 0.71 0.51 0.51 -0.23 25 84 1,412 -69
28AUG26 72.50 C 0.07 0.07 0.05 0.01 -0.04 30 45 1,170 +45
28AUG26 75.00 C 0.03 0.03 0.02 0.01 0.00 56 90 895 +66
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,043 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 102 0 939 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,104 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 142 0 354 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 161 0 176 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 180 0 216 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 197 0 79 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 214 0 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.31 -0.04 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.31 -0.05 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.31 -0.05 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.31 -0.06 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.31 -0.06 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.32 -0.03 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.32 -0.05 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.32 -0.06 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.32 -0.06 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.32 -0.05 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.83 -0.05 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.33 -0.05 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.83 -0.12 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.34 -0.03 24 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 7.87 -0.06 23 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 5.52 -0.06 23 0 177 0
29SEP26 67.50 C 0.00 0.00 0.00 3.48 -0.05 23 0 394 0
29SEP26 70.00 C 1.82 1.82 1.82 1.88 -0.12 22 15 794 0
29SEP26 72.50 C 1.02 1.03 0.91 0.96 -0.04 23 39 688 +21
29SEP26 75.00 C 0.50 0.50 0.50 0.43 -0.01 24 1 932 0
29SEP26 77.50 C 0.27 0.28 0.27 0.16 -0.01 23 117 1,298 -45
29SEP26 80.00 C 0.20 0.20 0.17 0.06 0.00 24 75 3,102 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 0.00 24 0 2,939 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 446 0
29SEP26 87.50 C 0.06 0.06 0.06 0.01 0.00 29 41 101 +26
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 23.32 -0.05 44 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.32 -0.06 41 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.32 -0.06 37 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.32 -0.05 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 17.83 -0.05 34 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.33 -0.05 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 12.83 -0.12 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 10.36 -0.03 23 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 7.99 -0.03 23 0 11 0
29OCT26 65.00 C 0.00 0.00 0.00 5.67 -0.24 21 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 3.99 -0.14 23 0 103 0
29OCT26 70.00 C 0.00 0.00 0.00 2.64 -0.20 23 0 71 0
29OCT26 72.50 C 1.82 1.82 1.82 1.72 -0.11 24 15 70 -8
29OCT26 75.00 C 0.00 0.00 0.00 1.01 -0.10 24 0 231 0
29OCT26 77.50 C 0.00 0.00 0.00 0.57 -0.06 24 0 243 0
29OCT26 80.00 C 0.00 0.00 0.00 0.29 -0.05 23 0 436 0
29OCT26 82.50 C 0.00 0.00 0.00 0.15 -0.03 24 0 265 0
29OCT26 85.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 76 0
29OCT26 87.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 21.32 -0.06 33 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.32 -0.05 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.83 -0.05 30 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.33 -0.06 24 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.86 -0.09 24 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 10.49 -0.07 24 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 8.31 -0.09 24 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 6.21 -0.15 23 0 28 0
27NOV26 67.50 C 0.00 0.00 0.00 4.70 -0.13 24 0 45 0
27NOV26 70.00 C 0.00 0.00 0.00 3.50 -0.07 25 0 74 0
27NOV26 72.50 C 0.00 0.00 0.00 2.49 -0.02 25 0 30 0
27NOV26 75.00 C 0.00 0.00 0.00 1.67 -0.08 25 0 66 0
27NOV26 77.50 C 0.00 0.00 0.00 1.10 -0.06 25 0 45 0
27NOV26 80.00 C 0.00 0.00 0.00 0.69 -0.05 24 0 215 0
27NOV26 82.50 C 0.00 0.00 0.00 0.42 -0.04 24 0 180 0
27NOV26 85.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 105 0
27NOV26 87.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.05 0.00 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 28.31 -0.05 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.31 -0.06 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.31 -0.06 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.31 -0.06 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.32 -0.05 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.32 -0.05 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.32 -0.06 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.32 -0.06 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.32 -0.06 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.83 -0.05 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.35 -0.07 24 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.96 +0.01 24 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.74 -0.10 24 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 8.79 -0.08 24 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 6.95 -0.08 24 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 5.34 -0.30 24 0 346 0
30DEC26 70.00 C 0.00 0.00 0.00 4.08 -0.10 24 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 3.07 -0.14 24 0 888 0
30DEC26 75.00 C 2.26 2.26 2.26 2.20 -0.13 24 4 255 +4
30DEC26 77.50 C 0.00 0.00 0.00 1.54 -0.11 24 0 263 0
30DEC26 80.00 C 0.00 0.00 0.00 1.05 -0.10 24 0 296 0
30DEC26 82.50 C 0.00 0.00 0.00 0.70 -0.08 24 0 324 0
30DEC26 85.00 C 0.00 0.00 0.00 0.46 -0.06 24 0 67 0
30DEC26 87.50 C 0.00 0.00 0.00 0.29 -0.05 24 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 -0.03 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.33 -0.04 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.36 -0.01 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.40 0.00 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.39 -0.05 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.44 -0.09 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.48 -0.06 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.53 -0.10 25 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 18.20 -0.08 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.95 -0.06 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.81 -0.02 24 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 11.92 +0.16 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 10.11 -0.08 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.42 -0.08 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.08 +0.02 25 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 5.84 +0.03 25 0 92 0
30MAR27 72.50 C 0.00 0.00 0.00 4.77 0.00 26 0 168 0
30MAR27 75.00 C 0.00 0.00 0.00 3.81 -0.07 25 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 3.03 -0.06 25 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 2.38 -0.05 25 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.85 -0.04 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.41 -0.04 25 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 1.07 -0.04 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.82 -0.03 25 0 53 0
30MAR27 92.50 C 0.00 0.00 0.00 0.60 -0.02 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.44 -0.02 25 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.73 +0.08 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.79 +0.08 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.89 +0.10 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.95 +0.08 23 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.69 +0.04 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.63 +0.14 24 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 14.58 -0.01 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.69 -0.12 23 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 11.01 -0.18 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 9.52 -0.19 24 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 8.16 -0.21 24 0 12 0
29JUN27 70.00 C 0.00 0.00 0.00 6.94 -0.20 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 5.86 -0.21 25 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 4.94 -0.21 25 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 4.13 -0.19 25 0 218 0
29JUN27 80.00 C 0.00 0.00 0.00 3.41 -0.20 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.93 -0.09 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.46 -0.08 26 0 76 0
29JUN27 87.50 C 0.00 0.00 0.00 2.02 -0.14 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.65 -0.14 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.32 -0.09 26 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 1.05 -0.15 26 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.84 -0.10 26 0 4 0
TOTAL CALL 526 29,028 +40
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 261 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 248 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 215 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 183 0 485 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 153 0 250 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 659 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 913 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 955 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 786 0
28AUG26 70.00 P 0.45 0.45 0.27 0.28 -0.16 26 381 933 -243
28AUG26 72.50 P 2.35 2.35 2.35 2.25 +0.02 0 20 1,300 0
28AUG26 75.00 P 0.00 0.00 0.00 4.75 +0.05 0 0 131 0
28AUG26 77.50 P 0.00 0.00 0.00 7.25 +0.05 0 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 9.75 +0.05 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.25 +0.05 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.02 +0.32 240 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.51 +0.31 266 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.01 +0.31 292 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.52 +0.30 318 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.02 +0.32 341 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 27.52 +0.31 364 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 62 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 49 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 31 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 0.00 23 0 613 0
29SEP26 62.50 P 0.16 0.16 0.16 0.14 +0.01 24 7 551 +7
29SEP26 65.00 P 0.00 0.00 0.00 0.42 -0.01 23 0 920 0
29SEP26 67.50 P 1.03 1.10 1.03 1.02 -0.05 23 22 739 +2
29SEP26 70.00 P 0.00 0.00 0.00 2.23 +0.03 24 0 827 0
29SEP26 72.50 P 0.00 0.00 0.00 3.75 +0.03 23 0 738 0
29SEP26 75.00 P 0.00 0.00 0.00 5.75 +0.04 23 0 328 0
29SEP26 77.50 P 0.00 0.00 0.00 8.02 +0.05 23 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 10.42 +0.05 23 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 12.89 -0.12 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.63 +0.29 43 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.16 +0.30 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.64 +0.31 53 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.14 +0.38 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.63 +0.44 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.13 +0.39 66 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 24 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 61 0
29OCT26 62.50 P 0.00 0.00 0.00 0.44 -0.04 24 0 120 0
29OCT26 65.00 P 0.00 0.00 0.00 0.89 -0.05 23 0 798 0
29OCT26 67.50 P 1.63 1.63 1.63 1.68 -0.04 23 15 351 0
29OCT26 70.00 P 2.77 2.77 2.77 2.85 -0.03 23 15 293 0
29OCT26 72.50 P 0.00 0.00 0.00 4.44 +0.02 24 0 143 0
29OCT26 75.00 P 0.00 0.00 0.00 6.34 +0.01 25 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 8.28 -0.01 23 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 10.55 +0.01 23 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 12.94 -0.13 23 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.69 +0.06 34 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.19 +0.19 38 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.64 +0.22 40 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.14 +0.21 44 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.63 +0.21 47 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 28.13 +0.18 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.08 -0.01 24 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 0.43 -0.02 25 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 0.79 -0.06 24 0 125 0
27NOV26 65.00 P 0.00 0.00 0.00 1.39 -0.03 24 0 204 0
27NOV26 67.50 P 0.00 0.00 0.00 2.24 -0.04 24 0 84 0
27NOV26 70.00 P 3.55 3.55 3.55 3.40 -0.06 24 6 81 +6
27NOV26 72.50 P 0.00 0.00 0.00 4.95 -0.04 24 0 75 0
27NOV26 75.00 P 0.00 0.00 0.00 6.69 +0.01 24 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 8.65 0.00 24 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 10.91 -0.03 26 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 13.08 -0.34 24 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 15.81 +0.03 32 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.25 +0.03 34 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.71 +0.05 36 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 23.14 +0.01 38 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.63 +0.03 40 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.13 +0.08 43 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 31 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 0.00 24 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 287 0
30DEC26 55.00 P 0.26 0.26 0.26 0.16 -0.02 24 1 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 -0.03 24 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.65 -0.04 24 0 482 0
30DEC26 62.50 P 0.00 0.00 0.00 1.12 -0.06 24 0 218 0
30DEC26 65.00 P 0.00 0.00 0.00 1.79 -0.02 24 0 194 0
30DEC26 67.50 P 0.00 0.00 0.00 2.66 -0.04 24 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 3.87 -0.11 24 0 183 0
30DEC26 72.50 P 0.00 0.00 0.00 5.39 -0.10 24 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 7.14 -0.11 25 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 9.14 -0.02 26 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 11.23 -0.01 26 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.60 0.00 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.95 +0.03 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.31 +0.02 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.73 -0.02 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.19 +0.05 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.67 +0.05 37 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.13 +0.08 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 0.10 -0.01 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 0.00 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.33 -0.01 25 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.57 -0.02 25 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 0.92 0.00 25 0 141 0
30MAR27 60.00 P 0.00 0.00 0.00 1.37 -0.02 25 0 220 0
30MAR27 62.50 P 1.89 1.89 1.89 2.01 -0.02 25 16 79 +16
30MAR27 65.00 P 0.00 0.00 0.00 2.82 -0.02 24 0 214 0
30MAR27 67.50 P 0.00 0.00 0.00 3.82 -0.01 24 0 27 0
30MAR27 70.00 P 5.00 5.00 5.00 4.99 -0.04 24 2 156 +2
30MAR27 72.50 P 0.00 0.00 0.00 6.38 -0.11 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.04 -0.10 25 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 9.96 -0.01 25 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 11.91 -0.01 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.18 -0.04 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.34 -0.09 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.57 -0.01 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.89 +0.01 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.27 -0.10 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.70 +0.01 31 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 28.16 +0.02 32 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.23 -0.03 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.36 -0.04 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.43 -0.06 26 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 0.70 -0.07 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.07 -0.09 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.56 -0.11 26 0 100 0
29JUN27 60.00 P 0.00 0.00 0.00 2.19 -0.07 26 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 2.98 -0.09 26 0 56 0
29JUN27 65.00 P 0.00 0.00 0.00 3.93 -0.16 26 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.04 -0.16 26 0 24 0
29JUN27 70.00 P 0.00 0.00 0.00 6.30 -0.14 26 0 158 0
29JUN27 72.50 P 0.00 0.00 0.00 7.73 -0.16 26 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 9.32 -0.16 27 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.05 -0.14 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 12.90 -0.14 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.90 -0.12 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.00 -0.09 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.20 -0.07 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.50 -0.04 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.86 +0.06 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.09 -0.11 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.36 -0.10 31 0 0 0
TOTAL PUT 485 23,316 -210
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$ 46.120
28AUG26 34.00 C 0.00 0.00 0.00 12.12 -0.71 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.12 -0.67 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.12 -0.67 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.12 -0.69 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.12 -0.67 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.12 -0.67 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.12 -0.67 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.12 -0.67 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.12 -0.67 0 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 3.12 -0.67 0 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 2.12 -0.67 0 0 16 0
28AUG26 45.00 C 1.07 1.07 1.07 1.14 -0.66 29 1 245 0
28AUG26 46.00 C 0.37 0.37 0.36 0.34 -0.56 28 20 145 +10
28AUG26 47.00 C 0.11 0.11 0.10 0.04 -0.24 29 43 205 -43
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 234 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 95 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 373 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 575 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 140 0 136 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 170 0 100 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 198 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 250 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.12 -0.71 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.16 -0.74 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.16 -0.65 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.16 -0.66 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.16 -0.67 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.17 -0.66 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.17 -0.66 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.17 -0.66 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.17 -0.66 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.17 -0.66 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.17 -0.67 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.17 -0.76 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.18 -0.66 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.18 -0.66 22 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.19 -0.66 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.22 -0.66 21 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 3.30 -0.64 21 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 2.46 -0.61 21 0 57 0
29SEP26 45.00 C 1.79 1.79 1.70 1.74 -0.56 21 3 130 +3
29SEP26 46.00 C 1.13 1.13 1.12 1.13 -0.51 21 30 121 +10
29SEP26 47.00 C 0.82 0.82 0.73 0.71 -0.38 21 45 143 +15
29SEP26 48.00 C 0.00 0.00 0.00 0.43 -0.28 21 0 183 0
29SEP26 49.00 C 0.34 0.34 0.26 0.26 -0.19 22 76 412 +75
29SEP26 50.00 C 0.22 0.22 0.20 0.14 -0.14 22 30 189 +15
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.04 22 0 114 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.17 -0.66 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.17 -0.66 28 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.17 -0.66 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.17 -0.67 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.17 -0.76 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.18 -0.66 21 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.20 -0.66 21 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.25 -0.64 22 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.35 -0.62 21 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 3.53 -0.57 22 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.84 -0.49 22 0 26 0
29OCT26 45.00 C 0.00 0.00 0.00 2.13 -0.49 21 0 76 0
29OCT26 46.00 C 0.00 0.00 0.00 1.61 -0.41 21 0 100 0
29OCT26 47.00 C 0.00 0.00 0.00 1.20 -0.33 21 0 19 0
29OCT26 48.00 C 0.00 0.00 0.00 0.88 -0.27 22 0 111 0
29OCT26 49.00 C 0.00 0.00 0.00 0.63 -0.23 22 0 68 0
29OCT26 50.00 C 0.52 0.52 0.52 0.43 -0.18 22 2 79 0
29OCT26 52.50 C 0.26 0.26 0.26 0.15 -0.08 22 15 47 +10
29OCT26 55.00 C 0.14 0.14 0.14 0.05 -0.03 22 15 65 +15
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.17 -0.66 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.17 -0.67 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.19 -0.74 22 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.22 -0.65 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.30 -0.63 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.43 -0.59 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.61 -0.57 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.88 -0.52 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.22 -0.47 22 0 53 0
27NOV26 45.00 C 0.00 0.00 0.00 2.56 -0.46 22 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 2.04 -0.43 21 0 44 0
27NOV26 47.00 C 1.66 1.66 1.64 1.62 -0.36 22 30 45 0
27NOV26 48.00 C 0.00 0.00 0.00 1.26 -0.34 22 0 55 0
27NOV26 49.00 C 0.00 0.00 0.00 1.00 -0.26 22 0 30 0
27NOV26 50.00 C 0.00 0.00 0.00 0.76 -0.21 22 0 32 0
27NOV26 52.50 C 0.00 0.00 0.00 0.35 -0.12 22 0 4 0
27NOV26 55.00 C 0.00 0.00 0.00 0.15 -0.06 22 0 19 0
27NOV26 57.50 C 0.17 0.17 0.17 0.06 -0.03 23 15 15 +15
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 656 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 70.00 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 16.16 -0.67 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.16 -0.67 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.17 -0.66 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.20 -0.63 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.23 -0.60 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.26 -0.60 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.24 -0.65 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.31 -0.64 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.27 -0.74 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.37 -0.62 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.51 -0.60 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.70 -0.57 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.94 -0.54 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.24 -0.50 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.60 -0.46 22 0 76 0
30DEC26 45.00 C 0.00 0.00 0.00 3.02 -0.45 22 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 2.45 -0.42 22 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 2.04 -0.37 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.72 -0.26 23 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 1.33 -0.31 22 0 235 0
30DEC26 50.00 C 0.00 0.00 0.00 1.10 -0.19 23 0 35 0
30DEC26 52.50 C 0.00 0.00 0.00 0.59 -0.15 22 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 0.30 -0.09 22 0 42 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 -0.05 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.64 -0.60 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.71 -0.62 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.78 -0.59 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.87 -0.58 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.79 -0.77 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.96 -0.74 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.16 -0.60 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.42 -0.57 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.72 -0.54 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.06 -0.52 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.44 -0.53 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.90 -0.48 22 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 3.40 -0.45 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 2.95 -0.42 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.55 -0.38 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.19 -0.35 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.88 -0.29 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.22 -0.26 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.78 -0.17 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.48 -0.12 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 -0.09 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.16 -0.06 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.78 -0.64 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.90 -0.63 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.04 -0.62 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.20 -0.61 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.40 -0.60 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.49 -0.60 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.89 -0.57 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.20 -0.54 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.33 -0.73 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.74 -0.49 22 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.17 -0.47 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 4.65 -0.45 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.16 -0.43 22 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.72 -0.40 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.31 -0.37 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.94 -0.35 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.59 -0.33 22 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.89 -0.26 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.35 -0.20 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.95 -0.16 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.68 -0.11 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.46 -0.12 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.32 -0.08 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.21 -0.06 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
TOTAL CALL 325 7,677 +125
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 175 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 156 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 137 0 34 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 18 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 115 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 225 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 196 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 0.00 30 0 555 0
28AUG26 46.00 P 0.24 0.24 0.24 0.23 +0.11 29 20 527 +20
28AUG26 47.00 P 0.00 0.00 0.00 0.92 +0.40 30 0 304 0
28AUG26 48.00 P 0.00 0.00 0.00 1.88 +0.62 0 0 162 0
28AUG26 49.00 P 0.00 0.00 0.00 2.88 +0.66 0 0 10 0
28AUG26 50.00 P 3.68 3.68 3.68 3.88 +0.66 0 10 46 +10
28AUG26 52.50 P 0.00 0.00 0.00 6.38 +0.66 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.92 +0.70 172 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.41 +0.64 198 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.88 +0.64 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.38 +0.63 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.89 +0.62 257 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.41 +0.66 316 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.88 +0.58 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.39 +0.64 329 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.88 +0.60 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 21 0 85 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 169 0
29SEP26 43.00 P 0.31 0.31 0.31 0.26 +0.04 21 1 223 +1
29SEP26 44.00 P 0.50 0.53 0.50 0.49 +0.10 22 22 326 +12
29SEP26 45.00 P 0.90 0.95 0.82 0.84 +0.18 22 77 464 +77
29SEP26 46.00 P 1.24 1.32 1.24 1.33 +0.25 22 40 341 +5
29SEP26 47.00 P 0.00 0.00 0.00 1.89 +0.25 21 0 355 0
29SEP26 48.00 P 0.00 0.00 0.00 2.62 +0.39 21 0 224 0
29SEP26 49.00 P 0.00 0.00 0.00 3.44 +0.47 21 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 4.33 +0.53 21 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 6.73 +0.63 22 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.21 +0.66 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.71 +0.73 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.20 +0.66 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.70 +0.67 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.19 +0.66 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.69 +0.66 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.19 +0.67 48 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.69 +0.65 56 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.18 +0.67 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 37.00 P 0.07 0.07 0.07 0.02 +0.01 23 2 17 +2
29OCT26 38.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.12 +0.03 22 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.21 +0.04 22 0 16 0
29OCT26 42.00 P 0.41 0.41 0.41 0.36 +0.07 22 10 54 +10
29OCT26 43.00 P 0.57 0.57 0.57 0.58 +0.11 22 2 35 +2
29OCT26 44.00 P 0.00 0.00 0.00 0.87 +0.14 22 0 25 0
29OCT26 45.00 P 1.24 1.24 1.24 1.27 +0.20 22 15 232 +15
29OCT26 46.00 P 1.70 1.70 1.70 1.76 +0.26 22 15 167 +15
29OCT26 47.00 P 0.00 0.00 0.00 2.36 +0.36 22 0 97 0
29OCT26 48.00 P 0.00 0.00 0.00 3.05 +0.42 23 0 81 0
29OCT26 49.00 P 0.00 0.00 0.00 3.71 +0.45 22 0 12 0
29OCT26 50.00 P 0.00 0.00 0.00 4.52 +0.50 21 0 2 0
29OCT26 52.50 P 0.00 0.00 0.00 6.79 +0.60 21 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 9.26 +0.64 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.71 +0.66 24 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.20 +0.66 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.70 +0.67 29 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.19 +0.66 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.69 +0.66 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.19 +0.67 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.16 +0.03 22 0 10 0
27NOV26 40.00 P 0.00 0.00 0.00 0.26 +0.05 22 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 0.41 +0.08 22 0 55 0
27NOV26 42.00 P 0.00 0.00 0.00 0.61 +0.11 22 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.88 +0.15 22 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.22 +0.19 23 0 27 0
27NOV26 45.00 P 0.00 0.00 0.00 1.62 +0.22 22 0 94 0
27NOV26 46.00 P 0.00 0.00 0.00 2.10 +0.27 22 0 69 0
27NOV26 47.00 P 0.00 0.00 0.00 2.67 +0.35 22 0 82 0
27NOV26 48.00 P 3.17 3.25 3.17 3.31 +0.37 23 23 90 0
27NOV26 49.00 P 0.00 0.00 0.00 3.98 +0.43 22 0 11 0
27NOV26 50.00 P 0.00 0.00 0.00 4.75 +0.47 22 0 7 0
27NOV26 52.50 P 0.00 0.00 0.00 6.90 +0.57 22 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.29 +0.62 24 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.72 +0.60 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.20 +0.66 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.70 +0.67 27 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.19 +0.66 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.69 +0.66 28 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.19 +0.67 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 0.00 22 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.28 +0.05 22 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.42 +0.07 22 0 64 0
30DEC26 41.00 P 0.00 0.00 0.00 0.60 +0.09 22 0 24 0
30DEC26 42.00 P 0.00 0.00 0.00 0.83 +0.11 22 0 79 0
30DEC26 43.00 P 0.00 0.00 0.00 1.12 +0.14 22 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.46 +0.18 22 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.88 +0.22 22 0 432 0
30DEC26 46.00 P 2.36 2.36 2.36 2.37 +0.25 22 15 96 +15
30DEC26 47.00 P 0.00 0.00 0.00 2.94 +0.33 22 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 3.57 +0.32 22 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 4.28 +0.41 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.97 +0.45 22 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 7.03 +0.54 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.33 +0.55 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.77 +0.62 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.20 +0.60 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.70 +0.67 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.19 +0.66 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.69 +0.66 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.19 +0.67 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.69 +0.65 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.18 +0.67 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.32 +0.03 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.45 +0.05 22 0 8 0
30MAR27 39.00 P 0.00 0.00 0.00 0.61 +0.08 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.79 +0.07 22 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.00 +0.08 22 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 1.27 +0.11 22 0 21 0
30MAR27 43.00 P 0.00 0.00 0.00 1.60 +0.15 22 0 26 0
30MAR27 44.00 P 0.00 0.00 0.00 1.98 +0.17 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.43 +0.22 22 0 94 0
30MAR27 46.00 P 0.00 0.00 0.00 2.93 +0.27 22 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 3.48 +0.31 22 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.09 +0.35 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.75 +0.39 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.46 +0.41 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.34 +0.41 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.47 +0.48 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.79 +0.55 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.22 +0.59 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.70 +0.60 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.19 +0.66 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.69 +0.66 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.19 +0.67 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.69 +0.65 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.18 +0.67 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.35 +0.03 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.46 +0.03 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.60 +0.03 23 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.81 +0.07 23 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.02 +0.09 23 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.27 +0.09 23 0 42 0
29JUN27 41.00 P 1.70 1.70 1.70 1.57 +0.12 23 6 117 +6
29JUN27 42.00 P 0.00 0.00 0.00 1.90 +0.14 23 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.29 +0.17 23 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.70 +0.19 23 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.18 +0.22 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.68 +0.25 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 4.24 +0.27 24 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.83 +0.30 24 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.48 +0.33 24 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.97 +0.18 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.78 +0.20 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.09 +0.51 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.35 +0.57 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.74 +0.62 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.10 +0.58 30 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.20 +0.66 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.69 +0.66 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.19 +0.67 26 0 0 0
TOTAL PUT 258 8,389 +190
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$ 29.320
28AUG26 9.25 C 0.00 0.00 0.00 20.07 +0.10 0 0 223 0
28AUG26 9.50 C 0.00 0.00 0.00 19.82 -0.01 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 19.57 +0.12 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 19.32 +0.09 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 18.82 +0.10 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 18.32 +0.12 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 17.82 +0.09 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 17.32 +0.12 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 16.82 +0.02 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 16.32 +0.12 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 15.82 +0.02 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 15.32 +0.12 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 14.82 +0.04 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 14.32 +0.08 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 13.82 +0.09 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 13.32 +0.09 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 12.82 +0.08 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 12.32 +0.08 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.82 +0.12 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.32 +0.12 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.82 +0.09 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.32 +0.05 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.82 +0.11 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.32 +0.12 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.32 +0.12 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.32 +0.12 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.32 +0.11 0 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 5.32 +0.11 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.33 +0.08 135 0 590 0
28AUG26 26.00 C 0.00 0.00 0.00 3.33 +0.06 105 0 410 0
28AUG26 27.00 C 2.20 2.31 2.20 2.33 +0.04 76 70 1,603 -60
28AUG26 28.00 C 1.35 1.35 0.99 1.39 -0.01 75 33 2,095 -32
28AUG26 29.00 C 0.66 0.73 0.35 0.62 -0.05 72 1,116 3,108 -166
28AUG26 30.00 C 0.18 0.25 0.13 0.26 -0.01 85 1,006 3,138 -343
28AUG26 31.00 C 0.05 0.09 0.05 0.10 0.00 95 470 2,587 -20
28AUG26 32.00 C 0.02 0.02 0.02 0.04 0.00 104 1 2,003 -1
28AUG26 33.00 C 0.00 0.00 0.00 0.02 0.00 117 0 1,373 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,530 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,286 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 169 0 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 188 0 722 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 206 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 224 0 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 241 0 205 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 258 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 274 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 289 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 416 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 445 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 472 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 498 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 523 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 546 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 568 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 590 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 610 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 10.33 +0.06 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 10.12 +0.16 139 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 9.83 +0.12 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 9.58 +0.10 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 9.37 +0.14 128 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 8.87 +0.14 120 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 8.33 +0.11 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 7.83 +0.10 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 7.37 +0.14 99 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 6.83 +0.08 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 6.33 +0.10 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 5.84 +0.11 60 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 5.37 +0.15 72 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 4.84 +0.12 49 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 4.34 +0.09 43 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 3.84 +0.10 38 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 3.36 +0.09 44 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 2.97 +0.16 57 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 2.36 +0.03 32 0 26 0
04SEP26 27.50 C 0.00 0.00 0.00 1.96 0.00 40 0 60 0
04SEP26 28.00 C 0.00 0.00 0.00 1.57 -0.01 41 0 16 0
04SEP26 28.50 C 1.22 1.22 1.22 1.22 -0.02 42 1 31 +1
04SEP26 29.00 C 0.81 0.97 0.78 0.93 -0.02 43 51 80 +46
04SEP26 29.50 C 0.66 0.72 0.53 0.69 -0.02 44 48 65 +14
04SEP26 30.00 C 0.42 0.53 0.38 0.51 -0.04 45 60 123 +17
04SEP26 30.50 C 0.34 0.34 0.34 0.37 -0.02 46 6 92 +6
04SEP26 31.00 C 0.22 0.25 0.21 0.27 -0.01 48 7 28 +7
04SEP26 31.50 C 0.17 0.17 0.17 0.19 -0.02 48 1 8 +1
04SEP26 32.00 C 0.00 0.00 0.00 0.13 -0.02 49 3 2 -3
04SEP26 32.50 C 0.00 0.00 0.00 0.09 -0.01 50 0 22 0
04SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 1 0
04SEP26 33.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 20.10 +0.12 138 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.88 +0.05 167 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.63 +0.04 163 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.40 +0.10 169 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.88 +0.06 151 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.38 +0.05 144 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.85 +0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.41 +0.08 144 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.85 +0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.39 +0.06 123 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.86 +0.06 92 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.40 +0.06 116 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.86 +0.01 77 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.36 +0.02 65 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.91 +0.07 103 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.42 +0.08 101 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.83 -0.04 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.37 +0.03 67 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.92 +0.10 87 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.42 +0.07 82 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.89 +0.07 68 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.38 -0.01 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.93 +0.08 72 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.38 +0.03 50 0 11 0
29SEP26 21.00 C 0.00 0.00 0.00 8.40 +0.16 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.39 +0.12 41 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.36 +0.08 0 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.47 +0.03 43 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 4.44 -0.01 32 0 1,207 0
29SEP26 26.00 C 3.32 3.32 3.32 3.57 -0.08 35 3 1,678 0
29SEP26 27.00 C 2.71 2.71 2.71 2.97 +0.20 43 30 5,302 0
29SEP26 28.00 C 1.89 2.30 1.89 2.11 -0.03 37 30 7,358 -10
29SEP26 29.00 C 1.62 1.62 1.40 1.57 -0.05 39 77 2,718 0
29SEP26 30.00 C 1.30 1.30 0.95 1.10 -0.06 38 634 6,982 -45
29SEP26 31.00 C 0.78 0.78 0.66 0.76 -0.03 39 284 2,305 -10
29SEP26 32.00 C 0.53 0.53 0.40 0.52 -0.02 39 76 4,786 +60
29SEP26 33.00 C 0.34 0.38 0.30 0.35 -0.02 40 137 4,343 +40
29SEP26 34.00 C 0.25 0.25 0.22 0.23 -0.01 41 16 2,420 +14
29SEP26 35.00 C 0.00 0.00 0.00 0.15 0.00 41 0 2,670 0
29SEP26 36.00 C 0.10 0.11 0.10 0.10 0.00 42 65 4,219 0
29SEP26 37.00 C 0.08 0.08 0.08 0.07 +0.01 43 5 1,611 +5
29SEP26 38.00 C 0.05 0.06 0.05 0.04 0.00 43 10 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 612 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 20.10 +0.05 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.88 +0.05 128 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.63 +0.04 125 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.40 +0.07 131 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.88 +0.04 115 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.38 +0.05 109 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.86 +0.03 76 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.41 +0.07 111 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.86 +0.01 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.39 +0.05 93 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.87 +0.02 73 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.40 +0.06 88 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.87 +0.02 55 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.37 +0.03 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.91 +0.06 78 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.42 +0.06 77 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.95 +0.08 79 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.38 +0.02 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.92 +0.06 65 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.42 +0.06 62 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.89 +0.03 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.39 0.00 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.93 +0.07 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.44 +0.08 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.43 +0.05 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.48 +0.15 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.55 +0.13 44 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 5.61 +0.11 41 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 4.71 +0.05 39 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 3.80 -0.08 35 0 751 0
29OCT26 27.00 C 3.00 3.00 3.00 3.21 +0.04 39 15 770 +15
29OCT26 28.00 C 2.50 2.50 2.50 2.55 -0.08 39 400 2,395 +400
29OCT26 29.00 C 1.98 2.12 1.90 2.07 0.00 40 69 1,649 +69
29OCT26 30.00 C 1.46 1.46 1.46 1.56 -0.06 39 50 6,590 -50
29OCT26 31.00 C 0.00 0.00 0.00 1.20 -0.05 39 0 2,148 0
29OCT26 32.00 C 0.91 0.95 0.86 0.89 -0.07 39 662 1,835 +541
29OCT26 33.00 C 0.68 0.75 0.60 0.65 -0.08 39 328 1,116 +203
29OCT26 34.00 C 0.50 0.56 0.46 0.46 -0.08 38 247 809 +247
29OCT26 35.00 C 0.40 0.40 0.40 0.32 -0.08 38 103 522 0
29OCT26 36.00 C 0.31 0.32 0.28 0.22 -0.08 38 237 437 +104
29OCT26 37.00 C 0.25 0.25 0.25 0.15 -0.06 37 45 258 +12
29OCT26 38.00 C 0.00 0.00 0.00 0.10 -0.06 37 0 231 0
29OCT26 39.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 272 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 131 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 31 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 20.10 +0.05 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.88 +0.03 112 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.63 +0.04 109 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.40 +0.07 113 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.88 +0.03 101 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.38 +0.05 96 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.86 +0.01 71 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.41 +0.05 96 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.86 0.00 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.39 +0.02 81 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.87 0.00 65 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.40 +0.03 76 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.87 0.00 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.37 -0.01 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.91 +0.03 68 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.42 +0.04 66 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.95 +0.07 68 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.41 +0.05 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.92 +0.04 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.45 +0.06 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.89 0.00 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.47 +0.07 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.93 0.00 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.45 0.00 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.50 +0.02 46 0 0 0
27NOV26 22.00 C 7.20 7.20 7.20 7.48 +0.04 39 1 1 0
27NOV26 23.00 C 0.00 0.00 0.00 6.55 +0.02 38 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 5.74 -0.01 40 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 4.92 -0.02 39 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 4.18 +0.01 39 0 213 0
27NOV26 27.00 C 0.00 0.00 0.00 3.46 -0.06 38 0 265 0
27NOV26 28.00 C 0.00 0.00 0.00 2.90 -0.08 38 0 606 0
27NOV26 29.00 C 2.35 2.38 2.28 2.40 -0.08 39 85 567 +10
27NOV26 30.00 C 0.00 0.00 0.00 1.93 -0.06 38 0 120 0
27NOV26 31.00 C 0.00 0.00 0.00 1.56 -0.04 38 0 530 0
27NOV26 32.00 C 1.24 1.34 1.24 1.28 -0.04 39 207 748 +82
27NOV26 33.00 C 0.00 0.00 0.00 1.04 -0.02 39 0 286 0
27NOV26 34.00 C 0.81 0.81 0.81 0.84 +0.01 40 5 657 0
27NOV26 35.00 C 0.69 0.69 0.69 0.68 +0.03 40 15 211 +15
27NOV26 36.00 C 0.57 0.57 0.55 0.55 +0.05 41 111 120 +72
27NOV26 37.00 C 0.00 0.00 0.00 0.44 +0.06 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.35 +0.07 41 0 2 0
27NOV26 39.00 C 0.00 0.00 0.00 0.28 +0.07 42 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 0.22 +0.06 42 0 319 0
27NOV26 41.00 C 0.00 0.00 0.00 0.17 +0.06 42 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.14 +0.06 42 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.11 +0.05 42 0 3 0
27NOV26 44.00 C 0.00 0.00 0.00 0.09 +0.05 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.07 +0.04 43 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 +0.04 44 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 +0.01 43 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 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 20.10 +0.05 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.88 +0.03 99 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.63 +0.04 96 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.40 +0.06 100 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.88 +0.01 89 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.38 +0.03 84 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.86 -0.01 63 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.41 +0.03 84 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.86 0.00 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.39 0.00 71 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.87 -0.02 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.40 +0.01 67 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.87 -0.02 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.37 -0.03 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.91 +0.01 59 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.42 +0.04 58 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.95 +0.07 59 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.41 +0.05 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.92 +0.04 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.45 +0.06 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.89 0.00 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.47 +0.07 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.93 0.00 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.45 0.00 40 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.50 +0.02 39 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.48 -0.05 33 0 3 0
30DEC26 23.00 C 6.40 6.42 6.40 6.71 +0.04 38 10 95 +10
30DEC26 24.00 C 0.00 0.00 0.00 5.74 -0.12 34 0 43 0
30DEC26 25.00 C 0.00 0.00 0.00 5.07 -0.11 36 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 4.42 0.00 37 0 403 0
30DEC26 27.00 C 0.00 0.00 0.00 3.79 -0.13 37 0 3,145 0
30DEC26 28.00 C 0.00 0.00 0.00 3.22 -0.07 37 0 6,408 0
30DEC26 29.00 C 0.00 0.00 0.00 2.72 -0.14 37 0 2,604 0
30DEC26 30.00 C 2.21 2.40 2.07 2.29 -0.12 38 232 1,054 +76
30DEC26 31.00 C 0.00 0.00 0.00 1.94 -0.07 38 0 2,742 0
30DEC26 32.00 C 1.45 1.45 1.45 1.64 -0.06 39 1 1,359 -1
30DEC26 33.00 C 1.33 1.39 1.31 1.38 -0.06 39 630 2,317 -250
30DEC26 34.00 C 1.15 1.15 1.15 1.17 -0.02 39 96 2,440 -57
30DEC26 35.00 C 0.91 0.97 0.91 0.98 0.00 40 101 1,448 +100
30DEC26 36.00 C 0.00 0.00 0.00 0.84 +0.03 40 0 196 0
30DEC26 37.00 C 0.00 0.00 0.00 0.70 +0.04 41 0 1,095 0
30DEC26 38.00 C 0.00 0.00 0.00 0.61 +0.07 41 0 283 0
30DEC26 39.00 C 0.00 0.00 0.00 0.51 +0.07 42 0 102 0
30DEC26 40.00 C 0.00 0.00 0.00 0.44 +0.09 42 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.38 +0.10 43 0 208 0
30DEC26 42.00 C 0.00 0.00 0.00 0.32 +0.10 43 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.28 +0.10 44 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.24 +0.10 44 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.21 +0.09 45 0 160 0
30DEC26 46.00 C 0.00 0.00 0.00 0.18 +0.09 45 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.16 +0.09 46 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.14 +0.08 46 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.13 +0.08 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.11 +0.07 47 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 +0.07 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 +0.04 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 52 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 20.18 +0.07 87 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.93 +0.07 85 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.69 +0.07 84 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.43 +0.06 81 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.93 +0.06 77 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.43 +0.06 73 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.94 +0.07 70 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.44 +0.06 67 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.95 +0.07 65 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.45 +0.06 62 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.91 +0.02 55 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.42 +0.03 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.91 +0.02 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.42 +0.02 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.92 +0.02 45 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.46 +0.06 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.96 +0.05 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.41 -0.05 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.93 -0.07 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.47 -0.06 37 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.05 -0.03 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.56 -0.07 38 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.12 -0.06 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.70 -0.05 38 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.86 -0.04 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.94 -0.17 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.20 -0.13 37 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.46 -0.14 37 0 332 0
30MAR27 25.00 C 0.00 0.00 0.00 5.84 -0.10 37 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 5.20 -0.01 37 0 681 0
30MAR27 27.00 C 0.00 0.00 0.00 4.62 -0.05 37 0 664 0
30MAR27 28.00 C 4.11 4.11 4.11 4.09 -0.03 37 15 1,530 0
30MAR27 29.00 C 3.56 3.56 3.47 3.62 -0.03 38 30 3,296 0
30MAR27 30.00 C 0.00 0.00 0.00 3.20 0.00 38 0 369 0
30MAR27 31.00 C 0.00 0.00 0.00 2.81 -0.02 38 0 604 0
30MAR27 32.00 C 0.00 0.00 0.00 2.49 -0.02 38 0 380 0
30MAR27 33.00 C 0.00 0.00 0.00 2.19 -0.03 38 0 585 0
30MAR27 34.00 C 0.00 0.00 0.00 1.93 -0.03 38 0 581 0
30MAR27 35.00 C 1.73 1.73 1.70 1.70 -0.03 39 103 708 +30
30MAR27 36.00 C 1.47 1.53 1.47 1.49 -0.04 39 221 374 +221
30MAR27 37.00 C 1.32 1.39 1.32 1.34 -0.04 40 97 286 +97
30MAR27 38.00 C 1.16 1.22 1.16 1.14 -0.09 39 159 327 +159
30MAR27 39.00 C 1.05 1.05 1.05 1.06 -0.02 40 4 127 +4
30MAR27 40.00 C 0.93 0.93 0.93 0.94 -0.01 41 17 119 +17
30MAR27 41.00 C 0.00 0.00 0.00 0.79 -0.03 40 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.73 -0.01 41 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.65 0.00 41 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.58 0.00 41 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.51 0.00 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.45 0.00 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.40 0.00 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.36 0.00 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.31 0.00 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.13 +0.01 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 0.07 +0.01 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 0.00 46 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 20.18 +0.07 71 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.93 +0.07 69 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.69 +0.07 68 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.43 +0.06 65 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.93 +0.06 62 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.43 +0.06 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.94 +0.07 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.44 +0.06 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.95 +0.03 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.46 +0.02 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.99 +0.04 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.53 +0.05 47 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.07 +0.04 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.60 +0.05 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.16 +0.08 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.70 +0.08 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.14 -0.03 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.69 -0.03 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.24 -0.03 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.86 +0.03 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.47 +0.07 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.93 -0.04 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.51 -0.05 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.11 -0.03 39 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.30 -0.07 38 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.55 -0.06 38 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.79 -0.06 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.98 -0.19 36 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.44 -0.12 37 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 5.89 -0.01 38 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 5.35 -0.01 38 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 4.85 -0.02 38 0 380 0
29JUN27 29.00 C 0.00 0.00 0.00 4.39 -0.02 38 0 185 0
29JUN27 30.00 C 0.00 0.00 0.00 3.96 -0.04 38 0 248 0
29JUN27 31.00 C 0.00 0.00 0.00 3.59 +0.01 38 0 230 0
29JUN27 32.00 C 0.00 0.00 0.00 3.24 -0.01 38 0 479 0
29JUN27 33.00 C 0.00 0.00 0.00 2.94 -0.01 38 0 436 0
29JUN27 34.00 C 0.00 0.00 0.00 2.66 -0.01 39 0 25 0
29JUN27 35.00 C 0.00 0.00 0.00 2.41 -0.02 39 0 28 0
29JUN27 36.00 C 0.00 0.00 0.00 2.18 -0.03 39 0 103 0
29JUN27 37.00 C 0.00 0.00 0.00 1.98 -0.06 39 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.74 -0.11 39 0 63 0
29JUN27 39.00 C 0.00 0.00 0.00 1.65 -0.01 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.43 -0.08 39 0 66 0
29JUN27 41.00 C 0.00 0.00 0.00 1.29 -0.08 39 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.19 -0.02 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.09 -0.03 40 0 47 0
29JUN27 44.00 C 1.06 1.06 1.06 1.01 0.00 40 2 5 +2
29JUN27 45.00 C 0.91 0.91 0.82 0.92 +0.01 41 3 14 -1
29JUN27 46.00 C 0.00 0.00 0.00 0.83 0.00 41 0 34 0
29JUN27 47.00 C 0.00 0.00 0.00 0.76 0.00 41 0 47 0
29JUN27 48.00 C 0.00 0.00 0.00 0.69 +0.01 41 0 21 0
29JUN27 49.00 C 0.64 0.64 0.64 0.63 +0.02 41 1 20 0
29JUN27 50.00 C 0.66 0.66 0.60 0.57 +0.01 41 7 16 +3
29JUN27 52.50 C 0.55 0.55 0.49 0.46 +0.01 42 10 11 +10
29JUN27 55.00 C 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
TOTAL CALL 8,559 146,412 +1,661
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 849 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 830 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 812 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 794 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 759 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 726 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 694 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 664 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 635 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 608 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 581 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 555 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 531 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 507 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 484 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 461 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 440 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 419 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 398 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 379 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 359 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 341 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 323 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 304 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 269 0 548 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 234 0 712 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 202 0 2,506 0
28AUG26 24.00 P 0.01 0.01 0.01 0.01 0.00 170 17 1,826 -17
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2,035 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.02 109 0 2,101 0
28AUG26 27.00 P 0.04 0.04 0.03 0.03 -0.05 96 17 3,888 +5
28AUG26 28.00 P 0.13 0.15 0.09 0.10 -0.09 85 280 3,245 +9
28AUG26 29.00 P 0.50 0.60 0.35 0.33 -0.11 77 841 3,345 +218
28AUG26 30.00 P 1.16 1.16 1.16 0.97 -0.11 91 6 920 -5
28AUG26 31.00 P 1.96 1.96 1.96 1.84 -0.06 111 10 556 -10
28AUG26 32.00 P 2.82 2.92 2.82 2.71 -0.12 100 13 83 +13
28AUG26 33.00 P 0.00 0.00 0.00 3.77 -0.04 160 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 4.77 -0.03 188 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 5.77 -0.03 216 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.77 -0.03 243 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.77 -0.03 267 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 8.77 -0.03 290 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.77 -0.03 313 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.77 -0.03 335 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.77 -0.03 357 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.77 -0.03 377 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.77 -0.03 396 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.77 -0.03 414 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.77 -0.03 432 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.77 -0.03 450 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.77 -0.03 467 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.77 -0.03 484 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 19.77 -0.03 501 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 20.77 -0.05 517 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 23.26 -0.04 545 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 25.76 -0.06 579 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 28.26 -0.06 611 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 30.76 -0.04 643 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 33.26 -0.06 673 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 35.76 -0.04 701 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 38.26 -0.06 729 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 40.76 -0.06 756 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 43.26 -0.06 780 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 230 0
04SEP26 24.50 P 0.01 0.01 0.01 0.01 0.00 55 15 15 +15
04SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.03 43 0 52 0
04SEP26 26.50 P 0.00 0.00 0.00 0.05 -0.04 44 0 6 0
04SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.06 44 0 50 0
04SEP26 27.50 P 0.24 0.24 0.24 0.16 -0.08 44 12 20 +12
04SEP26 28.00 P 0.28 0.28 0.28 0.27 -0.09 44 40 43 -26
04SEP26 28.50 P 0.45 0.57 0.45 0.43 -0.09 45 32 20 -5
04SEP26 29.00 P 0.69 0.90 0.60 0.64 -0.09 46 104 102 +56
04SEP26 29.50 P 1.04 1.12 1.04 0.90 -0.10 46 32 90 0
04SEP26 30.00 P 0.00 0.00 0.00 1.23 -0.08 48 0 75 0
04SEP26 30.50 P 1.81 1.81 1.78 1.59 -0.08 50 30 49 +15
04SEP26 31.00 P 0.00 0.00 0.00 1.98 -0.08 51 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 2.43 -0.08 55 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 2.80 -0.15 50 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 3.26 -0.12 51 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 3.85 0.00 67 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 4.34 +0.01 72 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 4.77 -0.05 68 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 5.35 +0.04 84 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 5.86 +0.06 91 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 6.23 -0.07 75 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 6.77 -0.03 88 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 7.18 -0.12 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 7.77 -0.03 97 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 8.28 -0.02 103 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 8.79 -0.03 109 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 9.27 -0.03 109 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 9.78 - 115 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 45 0 2,521 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 0.00 43 0 2,973 0
29SEP26 24.00 P 0.09 0.10 0.09 0.09 0.00 43 11 8,058 +10
29SEP26 25.00 P 0.19 0.20 0.19 0.16 -0.02 41 6 7,301 -1
29SEP26 26.00 P 0.28 0.34 0.28 0.28 -0.04 40 42 3,719 -5
29SEP26 27.00 P 0.51 0.61 0.47 0.48 -0.07 40 21 7,232 +8
29SEP26 28.00 P 0.90 0.92 0.78 0.81 -0.06 40 100 3,886 -19
29SEP26 29.00 P 1.25 1.43 1.19 1.19 -0.12 39 80 1,983 +1
29SEP26 30.00 P 1.79 1.79 1.72 1.75 -0.15 40 139 2,345 -60
29SEP26 31.00 P 0.00 0.00 0.00 2.44 -0.11 41 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 3.13 -0.11 39 0 1,267 0
29SEP26 33.00 P 0.00 0.00 0.00 3.96 -0.11 40 0 687 0
29SEP26 34.00 P 0.00 0.00 0.00 4.91 -0.02 44 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 5.89 -0.09 49 0 1,667 0
29SEP26 36.00 P 0.00 0.00 0.00 6.92 +0.03 56 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 7.77 -0.06 50 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 8.91 +0.09 65 0 27 0
29SEP26 39.00 P 0.00 0.00 0.00 9.78 -0.03 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.77 -0.03 63 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.90 +0.10 78 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.99 +0.19 88 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.83 +0.03 81 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.77 -0.03 78 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.77 -0.03 82 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.77 -0.03 85 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.77 -0.03 88 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.77 -0.03 92 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.80 0.00 98 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.77 -0.05 98 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.26 -0.04 103 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.76 -0.06 110 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.26 -0.06 116 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.76 -0.04 122 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.26 -0.06 128 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.76 -0.04 133 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.26 -0.06 139 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.76 -0.06 144 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.26 -0.07 149 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 233 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 771 0
29OCT26 20.00 P 0.04 0.04 0.04 0.02 -0.01 41 98 232 +98
29OCT26 21.00 P 0.06 0.06 0.06 0.04 -0.02 40 38 358 +23
29OCT26 22.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 664 0
29OCT26 23.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 725 0
29OCT26 24.00 P 0.25 0.25 0.25 0.26 -0.05 40 5 1,633 -5
29OCT26 25.00 P 0.46 0.46 0.46 0.41 -0.07 39 3 1,708 +3
29OCT26 26.00 P 0.58 0.58 0.58 0.62 -0.09 38 10 1,714 -10
29OCT26 27.00 P 0.95 0.99 0.93 0.92 -0.09 38 29 2,184 -10
29OCT26 28.00 P 1.23 1.23 1.23 1.29 -0.11 38 10 1,021 +10
29OCT26 29.00 P 1.79 1.92 1.71 1.75 -0.11 38 205 1,626 +56
29OCT26 30.00 P 0.00 0.00 0.00 2.33 -0.10 38 0 839 0
29OCT26 31.00 P 0.00 0.00 0.00 2.98 -0.07 39 0 69 0
29OCT26 32.00 P 0.00 0.00 0.00 3.63 -0.21 37 0 30 0
29OCT26 33.00 P 4.55 4.55 4.55 4.44 -0.19 38 30 330 +30
29OCT26 34.00 P 0.00 0.00 0.00 5.26 -0.23 38 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 6.18 -0.12 39 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.11 -0.09 41 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.96 -0.16 37 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.91 -0.13 37 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.86 -0.07 35 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.83 -0.16 32 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.02 +0.16 54 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.99 +0.15 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.83 +0.01 41 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.85 +0.04 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.85 -0.08 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.77 -0.15 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.85 -0.07 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.77 -0.14 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.80 -0.11 49 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.78 -0.12 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.42 +0.03 76 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.84 -0.04 73 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.26 -0.12 51 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.76 -0.11 64 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.26 -0.10 72 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.76 -0.09 78 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.26 -0.08 84 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.76 -0.07 89 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.26 -0.07 94 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 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 75 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 50 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 41 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 96 0
27NOV26 22.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 160 0
27NOV26 23.00 P 0.31 0.31 0.31 0.29 -0.05 39 70 410 +21
27NOV26 24.00 P 0.00 0.00 0.00 0.45 -0.05 39 0 395 0
27NOV26 25.00 P 0.00 0.00 0.00 0.67 -0.05 39 0 639 0
27NOV26 26.00 P 1.02 1.02 1.02 0.93 -0.07 39 2 728 0
27NOV26 27.00 P 1.26 1.26 1.26 1.26 -0.09 39 15 562 0
27NOV26 28.00 P 0.00 0.00 0.00 1.68 -0.09 39 0 1,742 0
27NOV26 29.00 P 2.17 2.18 2.17 2.18 -0.10 39 500 788 +500
27NOV26 30.00 P 2.99 2.99 2.99 2.75 -0.10 39 15 374 +15
27NOV26 31.00 P 3.56 3.56 3.54 3.39 -0.07 40 44 316 +44
27NOV26 32.00 P 0.00 0.00 0.00 4.09 -0.05 40 0 130 0
27NOV26 33.00 P 0.00 0.00 0.00 4.89 -0.10 41 0 75 0
27NOV26 34.00 P 0.00 0.00 0.00 5.69 -0.08 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.54 -0.12 43 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.40 -0.07 43 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.31 -0.11 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.25 -0.09 46 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.18 -0.09 46 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.03 -0.18 43 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.06 +0.01 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.99 -0.13 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.91 -0.06 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.89 -0.09 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.91 -0.04 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.82 -0.20 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.01 +0.01 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.84 -0.15 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.98 +0.07 62 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.85 -0.05 54 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.42 +0.03 65 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.87 -0.01 65 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.43 +0.05 75 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.80 -0.07 66 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.32 -0.04 73 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.84 -0.03 79 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.32 -0.02 81 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.81 -0.04 83 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.26 -0.07 80 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 74 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 62 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 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 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 0.00 38 0 238 0
30DEC26 18.00 P 0.07 0.07 0.07 0.03 0.00 39 1 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 173 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 39 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 469 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 1,023 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 -0.03 38 0 947 0
30DEC26 23.00 P 0.49 0.49 0.49 0.42 -0.05 38 45 1,932 0
30DEC26 24.00 P 0.00 0.00 0.00 0.62 -0.07 38 0 1,854 0
30DEC26 25.00 P 0.89 0.89 0.89 0.88 -0.06 39 15 3,415 0
30DEC26 26.00 P 1.13 1.13 1.13 1.19 -0.08 39 1 3,443 +1
30DEC26 27.00 P 1.65 1.65 1.55 1.55 -0.08 38 76 4,795 +1
30DEC26 28.00 P 2.07 2.07 2.07 1.99 -0.10 38 50 1,063 +50
30DEC26 29.00 P 2.50 2.50 2.49 2.49 -0.10 39 150 2,237 +150
30DEC26 30.00 P 3.09 3.09 3.09 3.06 -0.09 39 15 838 +15
30DEC26 31.00 P 3.72 3.72 3.72 3.69 -0.13 39 12 738 0
30DEC26 32.00 P 0.00 0.00 0.00 4.40 -0.04 40 0 95 0
30DEC26 33.00 P 0.00 0.00 0.00 5.14 -0.09 40 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 5.96 -0.10 41 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.90 +0.03 44 0 1,141 0
30DEC26 36.00 P 0.00 0.00 0.00 7.67 -0.03 43 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 8.53 -0.06 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.48 0.00 46 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 10.45 +0.06 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.17 -0.15 43 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.16 -0.09 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.11 -0.09 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.18 +0.03 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.03 -0.08 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.02 -0.06 49 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.98 -0.08 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.01 -0.02 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.90 -0.12 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.98 +0.07 55 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.90 -0.03 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.42 +0.03 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.87 -0.06 58 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.43 +0.03 66 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.84 -0.04 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.32 -0.04 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.84 -0.03 70 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.32 -0.02 72 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.81 -0.04 74 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.29 -0.04 75 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 58 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 52 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 0.00 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 -0.04 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 -0.04 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.17 -0.04 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.21 -0.05 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.26 -0.06 38 0 22 0
30MAR27 20.00 P 0.39 0.39 0.39 0.32 -0.06 38 10 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.46 -0.07 38 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.64 -0.07 38 0 780 0
30MAR27 23.00 P 0.00 0.00 0.00 0.86 -0.08 38 0 1,558 0
30MAR27 24.00 P 0.00 0.00 0.00 1.11 -0.09 38 0 1,364 0
30MAR27 25.00 P 0.00 0.00 0.00 1.43 -0.09 38 0 1,269 0
30MAR27 26.00 P 1.80 1.80 1.80 1.79 -0.10 38 100 2,279 +100
30MAR27 27.00 P 0.00 0.00 0.00 2.19 -0.12 38 0 1,551 0
30MAR27 28.00 P 0.00 0.00 0.00 2.66 -0.13 38 0 1,216 0
30MAR27 29.00 P 0.00 0.00 0.00 3.17 -0.14 38 0 2,838 0
30MAR27 30.00 P 0.00 0.00 0.00 3.75 -0.14 38 0 316 0
30MAR27 31.00 P 0.00 0.00 0.00 4.36 -0.15 38 0 149 0
30MAR27 32.00 P 5.12 5.12 5.12 5.06 -0.09 39 15 320 +15
30MAR27 33.00 P 5.68 5.68 5.68 5.70 -0.16 39 14 189 +14
30MAR27 34.00 P 0.00 0.00 0.00 6.59 +0.03 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.37 +0.07 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.24 +0.13 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.01 +0.10 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.74 -0.03 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.76 +0.14 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.59 +0.07 43 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 12.54 +0.08 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.31 -0.02 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.26 -0.02 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.31 +0.10 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 16.13 -0.02 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.11 0.00 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.08 +0.02 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.04 +0.02 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.01 +0.02 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.90 -0.07 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.44 +0.03 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.87 -0.06 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.43 +0.03 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.84 -0.04 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.32 -0.04 54 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.84 -0.03 58 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.32 -0.02 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.81 -0.04 62 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.29 -0.04 63 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 0.00 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.18 +0.01 40 0 1 0
29JUN27 17.00 P 0.30 0.30 0.30 0.22 +0.01 40 1 25 +1
29JUN27 17.50 P 0.00 0.00 0.00 0.26 0.00 39 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.32 0.00 39 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.38 0.00 39 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.45 0.00 39 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.53 0.00 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.61 0.00 39 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.81 -0.01 39 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 1.03 -0.03 39 0 743 0
29JUN27 23.00 P 0.00 0.00 0.00 1.28 -0.06 39 0 1,142 0
29JUN27 24.00 P 0.00 0.00 0.00 1.58 -0.01 39 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 1.93 -0.05 39 0 226 0
29JUN27 26.00 P 0.00 0.00 0.00 2.32 -0.06 38 0 324 0
29JUN27 27.00 P 2.86 2.90 2.86 2.76 -0.06 39 40 1,140 +10
29JUN27 28.00 P 0.00 0.00 0.00 3.25 -0.08 38 0 568 0
29JUN27 29.00 P 0.00 0.00 0.00 3.78 -0.08 39 0 441 0
29JUN27 30.00 P 0.00 0.00 0.00 4.35 -0.09 39 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 4.95 -0.11 39 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 5.64 -0.08 39 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.32 -0.09 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.95 -0.17 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.77 -0.06 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.61 0.00 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.41 +0.05 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.18 -0.04 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.08 +0.03 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.91 +0.01 42 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.73 -0.03 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.61 -0.03 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.44 -0.08 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.43 +0.03 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.35 +0.03 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.26 0.00 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.24 +0.02 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.15 -0.02 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.13 +0.01 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.11 +0.04 44 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.44 -0.07 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.87 -0.06 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.43 +0.03 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.84 -0.04 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 33.32 -0.04 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.84 -0.03 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.32 -0.02 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.81 -0.04 55 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.29 -0.04 56 0 0 0
TOTAL PUT 3,467 155,428 +1,346
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 78.850
28AUG26 50.00 C 0.00 0.00 0.00 28.85 +0.09 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.35 +0.09 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.85 +0.09 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.35 +0.09 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.85 +0.09 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.36 +0.10 160 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.86 +0.10 135 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 11.36 +0.10 110 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 8.86 +0.10 86 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 6.36 +0.10 62 0 94 0
28AUG26 75.00 C 0.00 0.00 0.00 3.86 +0.10 39 0 130 0
28AUG26 77.50 C 1.10 1.10 1.10 1.36 +0.06 15 4 263 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.03 15 0 531 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 207 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.87 +0.09 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.87 +0.09 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.87 +0.09 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.87 +0.09 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.38 +0.10 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.88 +0.10 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.38 +0.10 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.88 +0.10 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.38 +0.10 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.88 +0.09 0 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 11.38 +0.09 0 0 56 0
29SEP26 70.00 C 8.29 8.29 8.29 8.88 +0.09 0 15 36 -15
29SEP26 72.50 C 0.00 0.00 0.00 6.38 +0.09 0 0 93 0
29SEP26 75.00 C 0.00 0.00 0.00 3.89 +0.08 11 0 181 0
29SEP26 77.50 C 1.70 1.70 1.70 1.65 -0.05 11 2 559 -2
29SEP26 80.00 C 0.46 0.46 0.46 0.52 -0.02 11 1 378 +1
29SEP26 82.50 C 0.00 0.00 0.00 0.11 -0.02 12 0 110 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 12 0 150 0
29SEP26 87.50 C 0.04 0.04 0.04 0.01 0.00 15 15 95 +10
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 33 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.87 +0.09 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.38 +0.10 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.88 +0.10 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.38 +0.10 40 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.88 +0.10 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.38 +0.10 29 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.88 +0.09 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.38 +0.09 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.88 +0.09 0 0 21 0
29OCT26 72.50 C 0.00 0.00 0.00 6.38 +0.09 0 0 54 0
29OCT26 75.00 C 0.00 0.00 0.00 3.91 +0.03 10 0 14 0
29OCT26 77.50 C 0.00 0.00 0.00 2.17 -0.01 12 0 51 0
29OCT26 80.00 C 0.00 0.00 0.00 1.02 -0.03 12 0 81 0
29OCT26 82.50 C 0.00 0.00 0.00 0.42 -0.01 12 0 35 0
29OCT26 85.00 C 0.00 0.00 0.00 0.13 -0.02 12 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 23.88 +0.10 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.38 +0.10 32 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.88 +0.10 28 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.38 +0.10 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.88 +0.09 19 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.38 +0.09 15 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.88 +0.09 0 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 6.47 +0.05 12 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 4.27 +0.04 11 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 2.60 -0.02 12 0 2 0
27NOV26 80.00 C 1.39 1.39 1.39 1.42 -0.03 12 15 39 0
27NOV26 82.50 C 0.64 0.64 0.64 0.68 -0.03 12 15 15 +15
27NOV26 85.00 C 0.00 0.00 0.00 0.30 -0.03 12 0 3 0
27NOV26 87.50 C 0.13 0.13 0.13 0.11 -0.02 12 40 40 +40
27NOV26 90.00 C 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 -0.01 12 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 18 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 30.87 +0.09 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.87 +0.09 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.87 +0.09 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.38 +0.10 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.88 +0.10 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.38 +0.10 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.88 +0.10 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.38 +0.10 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.88 +0.09 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.44 +0.13 13 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 9.06 +0.17 13 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 6.83 +0.24 13 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.85 +0.33 13 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 3.12 +0.37 12 0 145 0
30DEC26 80.00 C 0.00 0.00 0.00 1.91 +0.32 12 0 66 0
30DEC26 82.50 C 0.81 0.83 0.81 1.08 +0.28 12 15 39 +15
30DEC26 85.00 C 0.00 0.00 0.00 0.56 +0.19 13 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 0.28 +0.13 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 +0.07 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 +0.03 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.08 +0.10 20 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 26.62 +0.10 16 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.16 +0.09 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.71 +0.10 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.25 +0.09 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.81 +0.10 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.39 +0.09 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.03 +0.08 13 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 9.48 +0.07 9 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 7.45 +0.06 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.63 +0.04 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 4.10 +0.02 12 0 46 0
30MAR27 80.00 C 2.20 2.20 2.20 2.85 +0.01 12 2 17 +2
30MAR27 82.50 C 0.00 0.00 0.00 1.90 0.00 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.21 0.00 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.74 0.00 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.42 -0.01 12 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.24 0.00 12 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 29.43 +0.09 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.99 +0.09 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.56 +0.10 14 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.12 +0.10 12 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.69 +0.09 12 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 17.28 +0.10 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.90 +0.09 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 12.60 +0.09 12 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.09 +0.08 9 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 8.12 +0.07 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.35 +0.06 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.82 +0.05 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.53 +0.04 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.52 +0.03 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.74 +0.03 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 1.15 -0.02 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.75 +0.02 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.47 +0.01 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.29 +0.01 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.17 -0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
TOTAL CALL 124 5,041 +66
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 319 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 229 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 201 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 173 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 120 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 172 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 398 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 455 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 -0.03 18 0 436 0
28AUG26 80.00 P 0.00 0.00 0.00 1.16 -0.12 16 0 158 0
28AUG26 82.50 P 0.00 0.00 0.00 3.65 -0.10 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.15 -0.10 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 8.65 -0.10 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 11.15 -0.10 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 13.65 -0.10 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.39 -0.20 225 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.89 -0.20 249 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.39 -0.15 271 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.89 -0.15 293 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 15 0 373 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.01 12 0 205 0
29SEP26 75.00 P 0.20 0.20 0.20 0.15 -0.04 12 2 431 +2
29SEP26 77.50 P 0.85 0.85 0.82 0.75 -0.10 12 16 233 -6
29SEP26 80.00 P 0.00 0.00 0.00 2.13 -0.13 11 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 4.28 -0.11 12 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 6.74 -0.09 13 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 9.24 -0.09 17 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 11.73 -0.10 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.23 -0.10 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.00 -0.14 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.49 -0.15 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.99 -0.15 52 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.49 -0.15 56 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 14 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 202 0
29OCT26 72.50 P 0.15 0.15 0.15 0.11 -0.03 12 1 55 0
29OCT26 75.00 P 0.00 0.00 0.00 0.42 -0.07 12 0 87 0
29OCT26 77.50 P 1.24 1.24 1.24 1.18 -0.11 12 15 86 +15
29OCT26 80.00 P 0.00 0.00 0.00 2.57 -0.13 13 0 91 0
29OCT26 82.50 P 0.00 0.00 0.00 4.55 -0.12 14 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 6.75 -0.11 12 0 15 0
29OCT26 87.50 P 9.93 9.93 9.93 9.24 -0.09 14 13 13 +13
29OCT26 90.00 P 0.00 0.00 0.00 11.73 -0.10 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.23 -0.10 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.00 -0.17 33 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.49 -0.18 36 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.99 -0.18 40 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.49 -0.18 43 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 0.12 0.12 0.12 0.06 -0.02 12 40 70 +40
27NOV26 72.50 P 0.00 0.00 0.00 0.22 -0.05 12 0 33 0
27NOV26 75.00 P 0.00 0.00 0.00 0.64 -0.08 12 0 67 0
27NOV26 77.50 P 0.00 0.00 0.00 1.47 -0.11 12 0 5 0
27NOV26 80.00 P 0.00 0.00 0.00 2.82 -0.14 13 0 13 0
27NOV26 82.50 P 5.05 5.05 5.05 4.69 -0.14 13 12 12 +12
27NOV26 85.00 P 0.00 0.00 0.00 6.79 -0.11 12 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 9.24 -0.09 13 0 12 0
27NOV26 90.00 P 0.00 0.00 0.00 11.73 -0.10 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.23 -0.10 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.00 -0.17 29 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.49 -0.18 32 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.99 -0.18 34 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.49 -0.18 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 18 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 57 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 +0.03 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.14 +0.06 13 0 55 0
30DEC26 72.50 P 0.55 0.55 0.55 0.40 +0.13 13 4 246 +4
30DEC26 75.00 P 0.00 0.00 0.00 0.91 +0.19 13 0 260 0
30DEC26 77.50 P 0.00 0.00 0.00 1.77 +0.19 13 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.07 +0.11 13 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 4.93 +0.10 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.09 +0.19 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.53 +0.20 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.73 -0.10 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.23 -0.10 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.00 -0.17 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.49 -0.18 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.99 -0.18 31 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.49 -0.18 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 -0.01 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.16 -0.01 13 0 32 0
30MAR27 70.00 P 0.56 0.56 0.56 0.38 -0.02 13 2 63 +2
30MAR27 72.50 P 0.00 0.00 0.00 0.76 -0.04 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.40 -0.05 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.35 -0.08 13 0 47 0
30MAR27 80.00 P 0.00 0.00 0.00 3.64 -0.09 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.30 -0.10 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.29 -0.10 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.59 -0.10 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.74 -0.09 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.23 -0.10 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.23 -0.09 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.78 -0.11 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.22 -0.14 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.67 -0.16 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 0.00 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.11 -0.01 12 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.26 0.00 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.52 0.00 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 0.96 -0.03 12 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 1.64 -0.03 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 2.60 -0.05 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.86 -0.06 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.47 -0.07 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.40 -0.08 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.62 -0.09 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.74 -0.09 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.23 -0.10 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.24 -0.08 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.80 -0.09 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.23 -0.14 25 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 24.67 -0.17 26 0 0 0
TOTAL PUT 105 6,022 +82
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 49.520
28AUG26 35.00 C 0.00 0.00 0.00 14.52 -0.11 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.52 -0.11 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.52 -0.11 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.52 -0.12 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.52 -0.12 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.52 -0.12 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.52 +0.09 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.52 +0.09 0 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 6.52 +0.09 0 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 5.52 +0.09 0 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 4.52 +0.09 0 0 935 0
28AUG26 46.00 C 3.02 3.02 3.02 3.52 +0.09 0 6 1,144 -6
28AUG26 47.00 C 0.00 0.00 0.00 2.52 +0.09 0 0 1,513 0
28AUG26 48.00 C 0.00 0.00 0.00 1.53 +0.03 29 0 1,782 0
28AUG26 49.00 C 0.37 0.64 0.29 0.61 -0.05 26 226 1,422 +141
28AUG26 50.00 C 0.05 0.10 0.05 0.12 -0.05 28 40 1,468 -10
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,475 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 120 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.61 -0.02 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.58 -0.05 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.55 -0.08 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.62 -0.02 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.62 -0.12 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.63 -0.01 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.63 +0.09 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.64 +0.10 23 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 6.66 +0.10 23 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 5.70 +0.10 23 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 4.77 +0.10 23 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 3.89 +0.10 23 0 1,304 0
29SEP26 47.00 C 2.97 2.97 2.92 3.08 +0.09 23 270 1,239 -270
29SEP26 48.00 C 0.00 0.00 0.00 2.29 +0.08 22 0 2,071 0
29SEP26 49.00 C 1.37 1.70 1.37 1.70 +0.06 22 70 1,366 +60
29SEP26 50.00 C 1.32 1.32 1.00 1.21 +0.06 23 62 1,364 +12
29SEP26 52.50 C 0.31 0.31 0.31 0.44 +0.03 23 17 1,762 0
29SEP26 55.00 C 0.09 0.09 0.09 0.12 0.00 23 39 4,151 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 24 0 606 0
29SEP26 60.00 C 0.01 0.01 0.01 0.01 0.00 25 10 377 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 35 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 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 14.70 -0.12 29 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.70 -0.13 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.71 -0.14 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.64 -0.23 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.66 -0.24 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.79 -0.13 28 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.63 -0.04 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 7.79 +0.08 22 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 6.85 +0.08 22 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 5.93 +0.07 22 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 5.06 +0.05 22 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 4.25 +0.05 22 0 268 0
29OCT26 47.00 C 3.12 3.12 3.12 3.50 +0.04 22 6 397 +6
29OCT26 48.00 C 2.47 2.47 2.47 2.78 -0.05 21 30 424 +30
29OCT26 49.00 C 2.02 2.02 2.02 2.18 -0.04 21 30 491 +30
29OCT26 50.00 C 1.53 1.53 1.53 1.69 -0.03 21 50 494 +30
29OCT26 52.50 C 0.00 0.00 0.00 0.81 -0.06 22 0 737 0
29OCT26 55.00 C 0.00 0.00 0.00 0.35 -0.03 22 0 438 0
29OCT26 57.50 C 0.00 0.00 0.00 0.14 -0.01 22 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 10.66 -0.34 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.79 -0.25 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.66 -0.17 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.00 +0.09 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.10 +0.09 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.24 +0.08 23 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 5.43 +0.08 23 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 4.67 +0.07 23 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 3.97 +0.07 23 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 3.23 -0.05 22 0 166 0
27NOV26 49.00 C 0.00 0.00 0.00 2.68 -0.02 22 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 2.20 -0.01 22 0 565 0
27NOV26 52.50 C 1.11 1.14 1.07 1.26 -0.01 22 150 857 +120
27NOV26 55.00 C 0.59 0.65 0.57 0.67 -0.02 23 137 242 +103
27NOV26 57.50 C 0.00 0.00 0.00 0.35 +0.01 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 14.70 -0.27 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.70 -0.30 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.71 -0.23 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.76 -0.31 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 10.67 -0.44 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.79 -0.37 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.86 -0.21 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.25 +0.07 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.39 +0.05 23 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 6.57 +0.04 23 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 5.80 +0.04 23 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 5.08 +0.03 23 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 4.41 +0.02 23 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 3.79 +0.01 23 0 1,920 0
30DEC26 49.00 C 3.16 3.16 3.16 3.24 0.00 23 30 462 +30
30DEC26 50.00 C 0.00 0.00 0.00 2.66 0.00 22 0 3,898 0
30DEC26 52.50 C 0.00 0.00 0.00 1.69 -0.01 23 0 1,724 0
30DEC26 55.00 C 0.00 0.00 0.00 1.02 -0.02 23 0 706 0
30DEC26 57.50 C 0.00 0.00 0.00 0.58 -0.04 23 0 746 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 -0.02 23 0 291 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.01 23 0 237 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 133 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 24 0 110 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 14.78 -0.37 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 13.85 -0.24 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.89 -0.26 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.95 -0.27 16 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.93 -0.35 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.03 -0.35 18 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 9.16 -0.34 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.50 +0.07 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.70 +0.07 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.94 +0.06 23 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 6.21 +0.06 23 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 5.55 -0.01 23 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.93 -0.01 23 0 504 0
30MAR27 48.00 C 0.00 0.00 0.00 4.30 -0.02 23 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 3.80 -0.02 23 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 3.35 -0.01 23 0 843 0
30MAR27 52.50 C 0.00 0.00 0.00 2.40 -0.01 24 0 432 0
30MAR27 55.00 C 0.00 0.00 0.00 1.67 +0.01 24 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 1.12 +0.01 24 0 318 0
30MAR27 60.00 C 0.77 0.77 0.77 0.73 0.00 24 48 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.47 0.00 24 0 225 0
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 0.00 23 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 0.00 23 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 14.88 -0.33 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.85 -0.43 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.94 -0.43 17 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.04 -0.43 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.19 -0.39 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.34 -0.37 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.51 -0.37 22 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.80 -0.02 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.17 +0.08 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.47 +0.08 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.82 +0.07 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.26 +0.12 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 5.69 +0.11 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 5.16 +0.12 24 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 4.68 0.00 24 0 75 0
29JUN27 50.00 C 0.00 0.00 0.00 4.23 +0.09 24 0 87 0
29JUN27 52.50 C 0.00 0.00 0.00 3.25 +0.03 24 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 2.46 +0.04 24 0 129 0
29JUN27 57.50 C 0.00 0.00 0.00 1.82 +0.02 24 0 447 0
29JUN27 60.00 C 1.25 1.25 1.25 1.33 +0.01 24 2 589 +2
29JUN27 62.50 C 0.91 0.91 0.91 0.97 +0.01 24 1 282 +1
29JUN27 65.00 C 0.00 0.00 0.00 0.70 +0.01 24 0 67 0
29JUN27 67.50 C 0.00 0.00 0.00 0.50 +0.01 24 0 29 0
29JUN27 70.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.24 0.00 24 0 1 0
TOTAL CALL 1,224 57,779 +279
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 242 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 223 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 205 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 187 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 169 0 890 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 151 0 717 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 134 0 417 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 117 0 557 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,428 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,354 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,952 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,252 0
28AUG26 48.00 P 0.06 0.06 0.06 0.01 -0.03 32 2 1,908 -2
28AUG26 49.00 P 0.18 0.30 0.18 0.11 -0.10 29 215 1,765 -56
28AUG26 50.00 P 0.93 0.93 0.93 0.60 -0.15 29 2 2,024 -2
28AUG26 52.50 P 3.53 3.53 3.53 2.98 -0.10 0 6 56 -6
28AUG26 55.00 P 0.00 0.00 0.00 5.48 -0.10 0 0 30 0
28AUG26 57.50 P 0.00 0.00 0.00 7.98 -0.10 0 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 10.60 +0.02 219 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.09 +0.01 252 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.59 +0.01 286 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.09 +0.01 316 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.51 -0.07 288 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.01 -0.07 313 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.01 0.00 26 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 1,288 0
29SEP26 43.00 P 0.10 0.10 0.09 0.03 0.00 24 329 1,857 +253
29SEP26 44.00 P 0.00 0.00 0.00 0.07 0.00 24 0 1,117 0
29SEP26 45.00 P 0.17 0.17 0.17 0.14 +0.01 24 4 8,285 0
29SEP26 46.00 P 0.27 0.27 0.27 0.26 0.00 24 4 4,658 0
29SEP26 47.00 P 0.50 0.50 0.50 0.45 -0.01 23 30 1,983 0
29SEP26 48.00 P 0.87 0.87 0.83 0.73 -0.02 23 68 2,534 0
29SEP26 49.00 P 1.28 1.28 1.09 1.09 -0.07 23 92 1,769 +62
29SEP26 50.00 P 1.67 1.82 1.67 1.62 -0.02 23 33 1,200 +13
29SEP26 52.50 P 3.26 3.26 3.26 3.32 -0.06 23 10 241 0
29SEP26 55.00 P 0.00 0.00 0.00 5.53 -0.09 23 0 300 0
29SEP26 57.50 P 0.00 0.00 0.00 7.98 -0.10 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.60 +0.02 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.09 +0.01 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.61 +0.03 56 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.12 +0.04 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.54 -0.04 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.15 +0.07 75 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.58 0.00 76 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.11 0.11 0.11 0.03 -0.01 22 4 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 323 0
29OCT26 44.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 860 0
29OCT26 45.00 P 0.00 0.00 0.00 0.33 -0.04 22 0 231 0
29OCT26 46.00 P 0.00 0.00 0.00 0.51 -0.06 22 0 550 0
29OCT26 47.00 P 0.91 0.92 0.91 0.77 -0.07 22 7 217 +7
29OCT26 48.00 P 0.00 0.00 0.00 1.11 -0.03 22 0 368 0
29OCT26 49.00 P 1.73 1.73 1.73 1.54 -0.06 23 30 319 +4
29OCT26 50.00 P 2.21 2.21 2.21 2.05 -0.03 23 30 520 +30
29OCT26 52.50 P 3.94 4.01 3.78 3.71 +0.01 24 90 90 +24
29OCT26 55.00 P 0.00 0.00 0.00 5.66 -0.11 22 0 56 0
29OCT26 57.50 P 0.00 0.00 0.00 8.23 +0.13 30 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 10.70 +0.12 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.09 +0.01 37 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.69 +0.11 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.19 +0.11 50 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.69 +0.11 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.31 +0.23 63 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.04 0.00 24 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.11 0.00 23 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 120 0
27NOV26 43.00 P 0.36 0.36 0.36 0.27 -0.01 23 34 67 +34
27NOV26 44.00 P 0.00 0.00 0.00 0.41 -0.02 23 0 54 0
27NOV26 45.00 P 0.00 0.00 0.00 0.60 -0.02 23 0 99 0
27NOV26 46.00 P 0.92 0.94 0.92 0.84 -0.02 23 169 291 +169
27NOV26 47.00 P 1.25 1.27 1.22 1.15 0.00 23 82 198 +52
27NOV26 48.00 P 0.00 0.00 0.00 1.52 +0.02 23 0 352 0
27NOV26 49.00 P 0.00 0.00 0.00 1.94 -0.01 23 0 454 0
27NOV26 50.00 P 0.00 0.00 0.00 2.46 +0.07 23 0 142 0
27NOV26 52.50 P 4.05 4.05 4.05 4.02 0.00 23 30 253 +30
27NOV26 55.00 P 0.00 0.00 0.00 5.89 -0.08 23 0 16 0
27NOV26 57.50 P 0.00 0.00 0.00 8.23 +0.05 26 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 10.80 +0.22 33 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 13.31 +0.23 38 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.84 +0.26 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.34 +0.26 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.84 +0.26 51 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.34 +0.26 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 0.00 24 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 347 0
30DEC26 41.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.32 -0.04 23 0 898 0
30DEC26 43.00 P 0.00 0.00 0.00 0.46 -0.04 23 0 922 0
30DEC26 44.00 P 0.00 0.00 0.00 0.64 -0.05 23 0 648 0
30DEC26 45.00 P 0.00 0.00 0.00 0.87 -0.06 23 0 804 0
30DEC26 46.00 P 0.00 0.00 0.00 1.15 -0.07 24 0 949 0
30DEC26 47.00 P 0.00 0.00 0.00 1.48 -0.09 24 0 2,014 0
30DEC26 48.00 P 0.00 0.00 0.00 1.87 -0.06 24 0 2,155 0
30DEC26 49.00 P 0.00 0.00 0.00 2.34 -0.09 24 0 397 0
30DEC26 50.00 P 0.00 0.00 0.00 2.86 -0.10 24 0 2,797 0
30DEC26 52.50 P 0.00 0.00 0.00 4.41 -0.06 24 0 170 0
30DEC26 55.00 P 6.62 6.62 6.62 6.12 -0.22 23 6 84 +6
30DEC26 57.50 P 0.00 0.00 0.00 8.47 +0.13 27 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 10.84 +0.20 30 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 13.32 +0.24 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.84 +0.26 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.34 +0.26 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.84 +0.26 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.34 +0.26 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.81 +0.23 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.10 0.00 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.29 -0.01 24 0 441 0
30MAR27 39.00 P 0.00 0.00 0.00 0.40 -0.01 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.52 -0.02 23 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.69 -0.02 23 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.91 -0.03 24 0 662 0
30MAR27 43.00 P 0.00 0.00 0.00 1.15 -0.01 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.42 -0.01 24 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.73 -0.02 24 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 2.10 -0.02 23 0 439 0
30MAR27 47.00 P 0.00 0.00 0.00 2.51 -0.01 23 0 555 0
30MAR27 48.00 P 3.05 3.05 3.05 2.96 -0.01 23 30 235 0
30MAR27 49.00 P 0.00 0.00 0.00 3.47 -0.01 23 0 243 0
30MAR27 50.00 P 0.00 0.00 0.00 4.01 -0.02 23 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 5.55 -0.03 23 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 7.37 -0.09 23 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 9.54 +0.09 25 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 11.76 +0.41 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.99 +0.30 27 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 16.34 +0.32 28 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 18.63 +0.24 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.04 +0.33 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.48 +0.35 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.04 +0.29 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.24 0.00 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.32 -0.01 24 0 86 0
29JUN27 37.00 P 0.49 0.49 0.49 0.42 -0.01 24 10 101 +10
29JUN27 38.00 P 0.00 0.00 0.00 0.56 -0.01 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.69 -0.02 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.88 -0.01 24 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 1.09 -0.02 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 1.31 -0.01 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.60 0.00 24 0 68 0
29JUN27 44.00 P 0.00 0.00 0.00 1.88 -0.02 24 0 181 0
29JUN27 45.00 P 0.00 0.00 0.00 2.23 -0.03 23 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.62 -0.02 23 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 3.05 -0.01 23 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 3.51 -0.01 23 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 4.02 -0.02 23 0 62 0
29JUN27 50.00 P 0.00 0.00 0.00 4.57 -0.09 23 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 6.08 -0.02 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 7.81 -0.02 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.74 -0.02 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.02 +0.36 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.24 +0.41 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.49 +0.40 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.82 +0.40 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.10 +0.31 27 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.62 +0.43 29 0 0 0
TOTAL PUT 1,317 81,197 +628
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 25.120
28AUG26 8.25 C 0.00 0.00 0.00 16.87 +0.20 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 16.62 +0.20 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 16.37 +0.20 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 16.12 +0.20 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.87 +0.20 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.62 +0.20 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 15.37 +0.20 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 15.12 +0.20 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.62 +0.20 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 14.12 +0.20 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.62 +0.20 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 13.12 +0.20 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 12.62 +0.20 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 12.12 +0.20 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 11.62 +0.20 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 11.12 +0.20 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 10.62 +0.20 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 10.12 +0.20 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 9.62 +0.20 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 9.12 +0.20 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.62 +0.20 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.12 +0.20 0 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 7.62 +0.20 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.12 +0.20 0 0 43 0
28AUG26 18.50 C 0.00 0.00 0.00 6.62 +0.20 0 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 6.12 +0.20 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.62 +0.20 0 0 71 0
28AUG26 20.00 C 0.00 0.00 0.00 5.12 +0.20 0 0 519 0
28AUG26 21.00 C 3.87 3.87 3.87 4.12 +0.20 0 4 636 -4
28AUG26 22.00 C 2.82 2.88 2.82 3.12 +0.20 0 42 1,453 -160
28AUG26 23.00 C 1.92 1.95 1.83 2.12 +0.19 0 33 4,183 -33
28AUG26 24.00 C 0.98 1.10 0.81 1.12 +0.16 0 284 1,969 -115
28AUG26 25.00 C 0.18 0.32 0.12 0.23 -0.09 30 936 2,824 -564
28AUG26 26.00 C 0.03 0.03 0.01 0.01 -0.05 39 34 4,226 +1
28AUG26 27.00 C 0.01 0.02 0.01 0.01 0.00 71 74 4,723 -5
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,548 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2,085 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1,974 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 176 0 840 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 198 0 518 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 220 0 706 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 240 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 260 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 279 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 297 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 315 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 332 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 348 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 364 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 424 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 437 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 451 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 464 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 477 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 489 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 519 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 547 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 574 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 599 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 623 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 7.65 +0.21 112 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 7.38 +0.14 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 7.13 +0.16 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 6.88 +0.16 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 6.63 +0.17 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 6.38 +0.16 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 6.13 +0.18 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 5.88 +0.17 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 5.63 +0.18 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 5.38 +0.20 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 5.13 +0.20 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 4.65 +0.22 67 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 4.13 +0.20 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 3.63 +0.19 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 3.13 +0.19 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 2.64 +0.19 33 0 0 0
04SEP26 23.00 C 1.85 2.02 1.85 2.14 +0.16 27 45 30 +15
04SEP26 23.50 C 1.46 1.75 1.46 1.66 +0.17 28 30 55 0
04SEP26 24.00 C 1.03 1.03 1.03 1.17 +0.07 23 15 31 +1
04SEP26 24.50 C 0.72 0.72 0.72 0.79 +0.02 26 15 265 +15
04SEP26 25.00 C 0.45 0.52 0.36 0.48 -0.03 27 49 92 +30
04SEP26 25.50 C 0.27 0.33 0.21 0.26 -0.05 27 235 348 +195
04SEP26 26.00 C 0.16 0.20 0.14 0.14 -0.04 29 63 282 +15
04SEP26 26.50 C 0.09 0.11 0.08 0.06 -0.04 29 90 91 +70
04SEP26 27.00 C 0.06 0.07 0.06 0.03 -0.02 30 113 112 +75
04SEP26 27.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 29 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 131 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 40 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 49 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.95 +0.21 253 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.67 +0.15 229 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 16.42 +0.21 222 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 16.13 +0.13 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.96 +0.23 230 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.71 +0.29 224 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 15.42 +0.21 200 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.17 +0.21 194 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.67 +0.19 184 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.21 +0.19 192 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.67 +0.22 166 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.17 +0.16 157 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.63 +0.19 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.13 +0.15 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.70 +0.20 145 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.14 +0.20 103 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.64 +0.15 96 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.20 +0.19 123 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.64 +0.12 83 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.14 +0.11 77 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.64 +0.11 70 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.14 +0.14 64 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.66 +0.20 78 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.14 +0.17 0 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 6.64 +0.18 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.14 +0.19 0 0 21 0
29SEP26 19.50 C 0.00 0.00 0.00 5.68 +0.23 64 0 120 0
29SEP26 20.00 C 5.06 5.06 5.06 5.14 +0.19 0 15 249 0
29SEP26 21.00 C 0.00 0.00 0.00 4.20 +0.25 52 0 267 0
29SEP26 22.00 C 0.00 0.00 0.00 3.15 +0.19 29 0 1,130 0
29SEP26 23.00 C 1.97 1.97 1.97 2.19 +0.17 29 6 1,842 0
29SEP26 24.00 C 1.28 1.32 1.17 1.30 +0.07 27 79 8,240 +15
29SEP26 25.00 C 0.59 0.66 0.56 0.68 +0.04 28 116 8,019 -107
29SEP26 26.00 C 0.37 0.40 0.30 0.33 +0.04 29 317 5,448 +149
29SEP26 27.00 C 0.20 0.20 0.17 0.14 +0.02 29 23 4,482 +4
29SEP26 28.00 C 0.11 0.13 0.11 0.05 0.00 29 21 2,390 +17
29SEP26 29.00 C 0.08 0.08 0.08 0.02 0.00 29 1 2,680 +1
29SEP26 30.00 C 0.07 0.07 0.05 0.01 0.00 31 97 1,923 +67
29SEP26 31.00 C 0.04 0.04 0.04 0.01 0.00 35 26 1,063 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 479 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 543 0
29SEP26 34.00 C 0.01 0.02 0.01 0.01 0.00 46 105 702 +30
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 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 56 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 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 70 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 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 80 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 0.00 109 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 16.95 +0.21 201 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.67 +0.15 185 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 16.42 +0.21 180 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.13 +0.13 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.96 +0.23 183 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.71 +0.29 178 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.42 +0.21 162 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.17 +0.21 157 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.67 +0.19 149 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.21 +0.19 153 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.67 +0.22 134 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.17 +0.16 127 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.63 +0.18 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.13 +0.15 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.70 +0.20 117 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.14 +0.20 87 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.64 +0.15 82 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.20 +0.19 99 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.64 +0.12 71 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.14 +0.11 66 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.64 +0.11 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.14 +0.14 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.66 +0.20 65 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.14 +0.17 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.64 +0.18 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.14 +0.19 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.68 +0.23 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.14 +0.19 0 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 4.20 +0.25 43 0 210 0
29OCT26 22.00 C 0.00 0.00 0.00 3.16 +0.18 29 0 484 0
29OCT26 23.00 C 0.00 0.00 0.00 2.24 +0.22 29 0 1,181 0
29OCT26 24.00 C 0.00 0.00 0.00 1.44 +0.04 28 0 1,470 0
29OCT26 25.00 C 0.84 0.96 0.84 0.90 +0.05 28 20 1,579 +4
29OCT26 26.00 C 0.49 0.56 0.49 0.56 +0.04 29 128 2,816 +110
29OCT26 27.00 C 0.34 0.40 0.34 0.35 +0.05 29 45 755 +30
29OCT26 28.00 C 0.00 0.00 0.00 0.20 +0.03 29 0 847 0
29OCT26 29.00 C 0.18 0.18 0.18 0.11 +0.01 29 100 601 +71
29OCT26 30.00 C 0.15 0.15 0.15 0.06 +0.01 29 32 398 +32
29OCT26 31.00 C 0.00 0.00 0.00 0.03 0.00 29 0 511 0
29OCT26 32.00 C 0.09 0.09 0.09 0.02 0.00 30 15 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
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 54 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 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 64 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 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 78 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.95 +0.21 173 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.67 +0.15 161 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 16.44 +0.23 162 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.17 +0.17 153 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.96 +0.23 158 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.71 +0.24 154 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.42 +0.21 141 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.17 +0.20 137 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.67 +0.19 130 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.21 +0.19 132 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.67 +0.22 118 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.19 +0.18 116 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.63 +0.18 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.17 +0.19 101 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.70 +0.20 100 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.14 +0.17 77 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.69 +0.20 89 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.20 +0.19 85 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.67 +0.15 76 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.17 +0.14 72 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.64 +0.11 55 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.20 +0.20 68 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.67 +0.21 60 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.17 +0.20 56 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.67 +0.21 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.14 +0.17 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.68 +0.21 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.17 +0.22 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.20 +0.24 37 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.19 +0.18 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.33 +0.21 29 0 148 0
27NOV26 24.00 C 0.00 0.00 0.00 1.61 +0.11 28 0 21 0
27NOV26 25.00 C 1.07 1.16 1.07 1.12 +0.06 28 2 502 0
27NOV26 26.00 C 0.00 0.00 0.00 0.78 +0.02 28 0 444 0
27NOV26 27.00 C 0.00 0.00 0.00 0.56 +0.05 29 0 251 0
27NOV26 28.00 C 0.45 0.45 0.45 0.36 +0.03 29 10 590 +10
27NOV26 29.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 538 0
27NOV26 30.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 357 0
27NOV26 31.00 C 0.19 0.19 0.19 0.09 0.00 29 10 310 0
27NOV26 32.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 0.00 29 0 100 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.95 +0.21 153 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.67 +0.15 142 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 16.44 +0.23 144 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.17 +0.17 134 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.96 +0.23 139 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.71 +0.24 135 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 15.42 +0.21 124 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.17 +0.20 121 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.69 +0.21 119 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.21 +0.19 116 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.67 +0.22 103 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.19 +0.18 102 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.63 +0.18 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.17 +0.19 88 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.70 +0.20 89 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.14 +0.13 69 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.69 +0.20 79 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.20 +0.19 76 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.67 +0.15 67 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.17 +0.14 63 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.64 +0.11 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.20 +0.20 60 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.67 +0.21 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.17 +0.16 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.67 +0.21 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.14 +0.17 0 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 5.68 +0.21 41 0 84 0
30DEC26 20.00 C 5.02 5.20 5.02 5.17 +0.16 36 19 225 -19
30DEC26 21.00 C 0.00 0.00 0.00 4.20 +0.23 33 0 567 0
30DEC26 22.00 C 0.00 0.00 0.00 3.24 +0.18 28 0 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 2.47 +0.23 29 0 1,028 0
30DEC26 24.00 C 1.78 1.78 1.77 1.81 +0.12 28 4 1,063 -4
30DEC26 25.00 C 0.00 0.00 0.00 1.35 +0.09 28 0 2,360 0
30DEC26 26.00 C 0.00 0.00 0.00 1.00 +0.04 28 0 3,149 0
30DEC26 27.00 C 0.00 0.00 0.00 0.74 +0.04 29 0 1,179 0
30DEC26 28.00 C 0.58 0.58 0.58 0.55 +0.05 29 2 2,316 +2
30DEC26 29.00 C 0.44 0.44 0.44 0.38 +0.04 29 16 1,831 0
30DEC26 30.00 C 0.31 0.31 0.31 0.26 +0.02 29 60 1,892 0
30DEC26 31.00 C 0.26 0.26 0.26 0.18 +0.02 29 100 1,263 -82
30DEC26 32.00 C 0.23 0.23 0.23 0.12 +0.01 29 35 1,955 +35
30DEC26 33.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 0.00 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 29 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 208 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.95 +0.21 120 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.67 +0.15 113 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.44 +0.23 112 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.17 +0.17 107 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.96 +0.23 108 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.71 +0.24 106 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.42 +0.21 99 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.17 +0.20 96 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.69 +0.21 93 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.21 +0.19 90 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.67 +0.22 82 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.19 +0.18 80 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.63 +0.18 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.17 +0.19 70 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.70 +0.20 69 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.14 +0.13 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.69 +0.20 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.20 +0.19 59 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 9.67 +0.15 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.17 +0.14 50 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 8.64 +0.11 41 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 8.20 +0.20 46 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.67 +0.20 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.17 +0.16 39 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.67 +0.21 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.14 +0.17 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.68 +0.19 32 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 5.17 +0.16 29 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 4.20 +0.22 25 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 3.57 +0.19 29 0 547 0
30MAR27 23.00 C 0.00 0.00 0.00 2.86 +0.17 27 0 478 0
30MAR27 24.00 C 2.28 2.28 2.23 2.35 +0.15 27 4 468 -4
30MAR27 25.00 C 0.00 0.00 0.00 1.91 +0.13 28 0 1,892 0
30MAR27 26.00 C 1.41 1.41 1.41 1.54 +0.10 28 10 6,365 0
30MAR27 27.00 C 1.18 1.18 1.18 1.25 +0.07 28 1 8,391 +1
30MAR27 28.00 C 0.00 0.00 0.00 1.01 +0.06 29 0 6,991 0
30MAR27 29.00 C 0.00 0.00 0.00 0.80 +0.06 29 0 515 0
30MAR27 30.00 C 0.00 0.00 0.00 0.62 +0.05 29 0 434 0
30MAR27 31.00 C 0.00 0.00 0.00 0.48 +0.04 29 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.36 +0.02 29 0 1,506 0
30MAR27 33.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 +0.02 29 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.05 0.00 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 0.00 29 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30MAR27 42.00 C 0.00 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 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 83 0
29JUN27 8.25 C 0.00 0.00 0.00 16.95 +0.21 101 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.69 +0.17 97 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 16.44 +0.23 94 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 16.17 +0.17 90 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.96 +0.23 91 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.71 +0.24 89 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.42 +0.21 83 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.17 +0.20 81 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.69 +0.21 78 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.21 +0.19 76 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.68 +0.23 69 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.19 +0.18 67 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.68 +0.23 62 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 12.17 +0.19 58 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.70 +0.20 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.18 +0.17 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.69 +0.20 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 10.20 +0.19 48 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.68 +0.16 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.17 +0.14 41 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 8.68 +0.15 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.20 +0.20 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.69 +0.22 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.19 +0.18 33 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.69 +0.20 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.20 +0.23 29 0 7 0
29JUN27 19.50 C 0.00 0.00 0.00 5.68 +0.19 26 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 5.27 +0.20 26 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 4.60 +0.20 28 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.99 +0.06 28 0 81 0
29JUN27 23.00 C 0.00 0.00 0.00 3.43 +0.15 29 0 829 0
29JUN27 24.00 C 0.00 0.00 0.00 2.94 +0.14 29 0 244 0
29JUN27 25.00 C 0.00 0.00 0.00 2.51 +0.13 29 0 725 0
29JUN27 26.00 C 1.98 1.98 1.98 2.13 +0.11 29 5 256 +5
29JUN27 27.00 C 0.00 0.00 0.00 1.78 +0.08 29 0 318 0
29JUN27 28.00 C 0.00 0.00 0.00 1.50 +0.07 29 0 212 0
29JUN27 29.00 C 0.00 0.00 0.00 1.26 +0.06 29 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 1.04 +0.05 29 0 138 0
29JUN27 31.00 C 0.00 0.00 0.00 0.87 +0.03 30 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.73 +0.01 30 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.62 +0.02 30 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.51 +0.02 30 0 88 0
29JUN27 35.00 C 0.00 0.00 0.00 0.42 +0.02 30 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.34 +0.01 30 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.28 +0.01 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.07 0.00 30 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.05 0.00 30 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 49.00 C 0.11 0.11 0.11 0.01 0.00 28 12 12 +12
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
TOTAL CALL 3,498 158,216 -85
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 832 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 810 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 790 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 769 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 750 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 731 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 712 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 694 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 659 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 626 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 595 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 564 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 535 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 508 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 481 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 455 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 430 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 383 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 360 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 337 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 315 0 471 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 294 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 273 0 238 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 253 0 724 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 233 0 274 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 214 0 567 0
28AUG26 20.00 P 0.01 0.01 0.01 0.01 0.00 195 20 1,575 -20
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 158 0 3,193 0
28AUG26 22.00 P 0.01 0.01 0.01 0.01 0.00 121 1 4,807 -1
28AUG26 23.00 P 0.01 0.01 0.01 0.01 0.00 85 30 3,493 -30
28AUG26 24.00 P 0.02 0.02 0.01 0.01 -0.06 49 112 4,038 -96
28AUG26 25.00 P 0.26 0.34 0.11 0.12 -0.30 33 436 2,210 -172
28AUG26 26.00 P 0.98 1.11 0.88 0.91 -0.26 50 262 1,156 -70
28AUG26 27.00 P 2.04 2.06 1.87 1.94 -0.21 104 58 1,813 -17
28AUG26 28.00 P 2.97 2.97 2.97 2.95 -0.17 146 4 1,038 -5
28AUG26 29.00 P 3.96 3.96 3.96 3.95 -0.21 180 8 930 -169
28AUG26 30.00 P 0.00 0.00 0.00 4.93 -0.19 198 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 5.93 -0.18 228 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 6.93 -0.20 255 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 7.93 -0.18 280 0 90 0
28AUG26 34.00 P 0.00 0.00 0.00 8.94 -0.20 315 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 9.94 -0.17 338 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.94 -0.17 361 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.94 -0.17 383 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.94 -0.19 404 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 13.94 -0.20 425 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 14.94 -0.20 446 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.98 -0.13 503 0 0 -230
28AUG26 42.00 P 0.00 0.00 0.00 16.94 -0.17 483 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.94 -0.18 500 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.94 -0.18 517 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 19.94 -0.17 534 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 20.94 -0.17 550 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 21.94 -0.18 566 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 22.94 -0.18 581 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 23.94 -0.17 596 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 24.95 -0.17 624 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 27.44 -0.17 648 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 29.94 -0.18 682 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 32.40 -0.20 626 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 34.92 -0.20 705 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 37.42 -0.22 733 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
04SEP26 23.00 P 0.02 0.02 0.02 0.01 -0.04 30 50 82 +50
04SEP26 23.50 P 0.06 0.06 0.04 0.03 -0.07 29 109 117 +109
04SEP26 24.00 P 0.13 0.14 0.08 0.08 -0.12 29 67 183 +39
04SEP26 24.50 P 0.26 0.30 0.19 0.18 -0.17 28 143 615 +74
04SEP26 25.00 P 0.45 0.45 0.34 0.37 -0.23 29 152 293 +126
04SEP26 25.50 P 0.83 0.83 0.80 0.66 -0.25 30 20 47 0
04SEP26 26.00 P 1.03 1.04 1.03 1.03 -0.26 31 2 18 +2
04SEP26 26.50 P 0.00 0.00 0.00 1.47 -0.25 34 0 105 0
04SEP26 27.00 P 0.00 0.00 0.00 1.95 -0.20 39 0 109 0
04SEP26 27.50 P 0.00 0.00 0.00 2.38 -0.21 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 2.95 -0.17 53 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 3.38 -0.20 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 3.95 -0.21 65 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 4.38 -0.20 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 4.93 -0.19 72 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 5.43 -0.16 78 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 5.93 -0.18 83 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 6.38 -0.20 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 6.93 -0.20 93 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 7.38 -0.20 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 8.04 -0.07 126 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 8.54 -0.04 131 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 9.04 -0.10 136 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 9.46 -0.12 124 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 10.05 -0.06 148 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 10.39 -0.19 104 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,039 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,457 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,232 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 7,252 0
29SEP26 21.00 P 0.06 0.06 0.05 0.05 -0.02 30 16 11,121 +1
29SEP26 22.00 P 0.17 0.17 0.13 0.14 -0.06 29 71 6,709 +27
29SEP26 23.00 P 0.36 0.42 0.33 0.34 -0.12 28 86 8,458 +30
29SEP26 24.00 P 0.82 0.85 0.67 0.74 -0.18 29 325 1,029 -192
29SEP26 25.00 P 1.36 1.50 1.25 1.33 -0.17 30 107 4,304 -29
29SEP26 26.00 P 2.20 2.25 2.12 2.09 -0.19 31 41 975 -3
29SEP26 27.00 P 3.08 3.08 2.92 2.97 -0.21 34 70 967 +21
29SEP26 28.00 P 0.00 0.00 0.00 3.94 -0.17 39 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 4.93 -0.12 45 0 1,260 0
29SEP26 30.00 P 0.00 0.00 0.00 5.85 -0.24 44 0 1,953 0
29SEP26 31.00 P 7.08 7.08 7.08 6.89 -0.10 53 40 684 +10
29SEP26 32.00 P 0.00 0.00 0.00 7.82 -0.04 49 0 191 0
29SEP26 33.00 P 0.00 0.00 0.00 8.84 -0.06 57 0 205 0
29SEP26 34.00 P 0.00 0.00 0.00 9.75 -0.13 0 0 180 0
29SEP26 35.00 P 0.00 0.00 0.00 10.68 -0.39 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 11.67 -0.17 0 0 85 0
29SEP26 37.00 P 0.00 0.00 0.00 12.79 -0.04 61 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 13.69 -0.15 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.69 -0.15 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.69 -0.13 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 16.76 -0.09 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.77 -0.11 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.80 -0.06 86 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.72 -0.16 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.69 -0.14 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.65 -0.18 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.69 -0.14 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.68 -0.15 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.68 -0.15 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.68 -0.15 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.20 -0.15 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.67 -0.15 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.17 -0.15 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.77 -0.06 120 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.14 -0.16 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 198 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 31 0 150 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 572 0
29OCT26 19.50 P 0.05 0.05 0.05 0.04 -0.02 29 6 611 -6
29OCT26 20.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 971 0
29OCT26 21.00 P 0.19 0.19 0.19 0.16 -0.04 29 100 2,069 -100
29OCT26 22.00 P 0.37 0.37 0.33 0.33 -0.09 29 520 2,217 +220
29OCT26 23.00 P 0.69 0.69 0.62 0.62 -0.11 29 154 1,210 +119
29OCT26 24.00 P 1.08 1.18 1.06 1.06 -0.13 30 169 687 +59
29OCT26 25.00 P 1.73 1.78 1.60 1.64 -0.15 30 34 1,704 -30
29OCT26 26.00 P 0.00 0.00 0.00 2.33 -0.25 31 0 380 0
29OCT26 27.00 P 3.12 3.12 3.12 3.15 -0.20 32 2 122 +2
29OCT26 28.00 P 0.00 0.00 0.00 4.04 -0.23 34 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 4.98 -0.13 37 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 5.98 -0.16 42 0 315 0
29OCT26 31.00 P 0.00 0.00 0.00 6.91 -0.21 42 0 150 0
29OCT26 32.00 P 7.74 7.74 7.74 7.82 -0.21 38 27 190 0
29OCT26 33.00 P 0.00 0.00 0.00 9.04 +0.08 57 0 75 0
29OCT26 34.00 P 10.00 10.00 9.70 9.79 -0.15 39 300 330 +300
29OCT26 35.00 P 0.00 0.00 0.00 10.82 -0.25 48 0 75 0
29OCT26 36.00 P 11.95 11.95 11.95 11.86 -0.07 56 50 80 +50
29OCT26 37.00 P 0.00 0.00 0.00 12.86 -0.05 59 0 65 0
29OCT26 38.00 P 13.92 13.92 13.92 13.81 -0.17 55 15 15 +15
29OCT26 39.00 P 14.92 14.92 14.92 14.82 -0.09 60 15 30 +15
29OCT26 40.00 P 15.91 15.91 15.91 15.97 +0.09 77 15 15 +15
29OCT26 41.00 P 16.63 16.63 16.63 16.81 -0.07 64 50 50 +50
29OCT26 42.00 P 0.00 0.00 0.00 17.77 -0.13 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.98 +0.09 87 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 19.80 -0.10 69 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.87 -0.11 82 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 21.87 0.00 85 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 22.88 -0.02 88 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.83 -0.11 84 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.83 -0.14 86 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.87 0.00 94 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.35 -0.01 96 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 30.86 -0.07 103 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.36 -0.09 107 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.95 0.00 122 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 38.35 -0.05 115 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 187 0
27NOV26 19.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 325 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 532 0
27NOV26 20.00 P 0.00 0.00 0.00 0.14 -0.05 29 0 6,944 0
27NOV26 21.00 P 0.00 0.00 0.00 0.28 -0.08 29 0 812 0
27NOV26 22.00 P 0.54 0.54 0.52 0.50 -0.10 29 25 2,443 +7
27NOV26 23.00 P 0.87 0.87 0.87 0.84 -0.10 29 10 860 +10
27NOV26 24.00 P 1.33 1.39 1.29 1.29 -0.12 30 173 449 +158
27NOV26 25.00 P 1.80 1.80 1.80 1.85 -0.18 30 15 587 0
27NOV26 26.00 P 2.64 2.64 2.64 2.53 -0.18 31 15 183 0
27NOV26 27.00 P 0.00 0.00 0.00 3.30 -0.08 31 0 229 0
27NOV26 28.00 P 0.00 0.00 0.00 4.15 -0.29 33 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.06 -0.25 34 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.98 -0.16 36 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.95 -0.17 38 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.83 -0.22 34 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.04 +0.05 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.84 -0.12 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.83 -0.24 43 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.86 -0.08 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.86 -0.09 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.85 -0.13 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 14.82 -0.09 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 15.97 +0.03 66 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.81 -0.12 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.77 -0.17 43 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.98 +0.04 74 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.80 -0.10 60 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.87 -0.11 70 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.87 -0.06 73 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.88 -0.05 75 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.83 -0.11 72 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.83 -0.14 74 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.87 -0.05 80 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.35 -0.07 83 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.86 -0.07 88 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 33.36 -0.09 92 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.95 0.00 104 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.35 -0.05 99 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 737 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 0.00 31 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 0.00 30 0 644 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 625 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 -0.03 29 0 742 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 -0.05 29 0 5,874 0
30DEC26 21.00 P 0.00 0.00 0.00 0.40 -0.06 29 0 2,059 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 -0.10 29 0 1,512 0
30DEC26 23.00 P 1.02 1.02 1.00 1.01 -0.11 29 12 1,562 +12
30DEC26 24.00 P 1.43 1.43 1.43 1.48 -0.11 29 2 1,283 0
30DEC26 25.00 P 2.00 2.00 2.00 2.05 -0.16 30 2 1,818 +2
30DEC26 26.00 P 0.00 0.00 0.00 2.71 -0.21 30 0 964 0
30DEC26 27.00 P 0.00 0.00 0.00 3.45 -0.13 31 0 406 0
30DEC26 28.00 P 0.00 0.00 0.00 4.27 -0.25 32 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.15 -0.29 33 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 6.08 -0.21 35 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 6.98 -0.30 35 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 7.96 -0.10 37 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 9.04 -0.11 43 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.85 -0.12 37 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 10.83 -0.24 38 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 11.86 -0.09 43 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 12.86 -0.15 46 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 13.85 -0.13 47 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 14.82 -0.12 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.97 +0.03 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.81 -0.13 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.82 -0.13 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.98 +0.04 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.80 -0.10 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.87 -0.11 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.87 -0.06 64 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.88 -0.05 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.86 -0.08 67 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.83 -0.14 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.87 -0.06 71 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.35 -0.07 74 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.86 -0.07 78 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.36 -0.09 82 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.95 0.00 92 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.35 -0.05 88 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 749 0
30MAR27 18.50 P 0.25 0.25 0.25 0.23 -0.03 29 30 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.29 -0.05 28 0 2,615 0
30MAR27 19.50 P 0.00 0.00 0.00 0.37 -0.06 29 0 224 0
30MAR27 20.00 P 0.00 0.00 0.00 0.48 -0.04 29 0 589 0
30MAR27 21.00 P 0.72 0.72 0.72 0.69 -0.08 28 85 474 +85
30MAR27 22.00 P 0.00 0.00 0.00 0.99 -0.12 28 0 1,737 0
30MAR27 23.00 P 0.00 0.00 0.00 1.37 -0.16 28 0 4,302 0
30MAR27 24.00 P 1.85 1.85 1.85 1.87 -0.18 29 2 478 0
30MAR27 25.00 P 2.43 2.48 2.43 2.48 -0.18 29 47 1,430 -28
30MAR27 26.00 P 3.17 3.19 3.13 3.11 -0.19 30 105 6,932 +60
30MAR27 27.00 P 3.86 3.86 3.72 3.81 -0.23 30 210 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 4.58 -0.25 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.40 -0.22 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.27 -0.23 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.16 -0.22 33 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.06 -0.23 33 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.04 -0.17 35 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.92 -0.23 34 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.88 -0.22 35 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 11.86 -0.15 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.86 -0.15 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.85 -0.13 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.82 -0.12 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.97 +0.03 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.83 -0.11 43 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.82 -0.13 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.98 +0.04 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.80 -0.10 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.87 -0.11 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.87 -0.06 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.88 -0.05 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.86 -0.08 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.83 -0.14 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.87 -0.06 59 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.35 -0.07 61 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.86 -0.07 65 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.36 -0.09 67 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.95 0.00 75 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.35 -0.05 72 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.18 -0.03 30 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.23 -0.04 30 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.30 -0.04 30 0 85 0
29JUN27 18.00 P 0.44 0.44 0.44 0.37 -0.05 30 3 169 0
29JUN27 18.50 P 0.47 0.47 0.47 0.46 -0.06 30 27 211 +27
29JUN27 19.00 P 0.00 0.00 0.00 0.56 -0.06 30 0 335 0
29JUN27 19.50 P 0.00 0.00 0.00 0.67 -0.08 30 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.80 -0.08 30 0 185 0
29JUN27 21.00 P 0.00 0.00 0.00 1.10 -0.11 30 0 140 0
29JUN27 22.00 P 0.00 0.00 0.00 1.47 -0.11 30 0 175 0
29JUN27 23.00 P 0.00 0.00 0.00 1.89 -0.16 31 0 110 0
29JUN27 24.00 P 2.54 2.54 2.47 2.39 -0.17 31 3 230 +1
29JUN27 25.00 P 0.00 0.00 0.00 2.95 -0.19 31 0 66 0
29JUN27 26.00 P 0.00 0.00 0.00 3.57 -0.22 31 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 4.24 -0.23 31 0 42 0
29JUN27 28.00 P 0.00 0.00 0.00 4.97 -0.25 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.75 -0.26 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.57 -0.27 33 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.43 -0.28 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.32 -0.29 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.25 -0.30 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.20 -0.30 37 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.18 -0.26 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.17 -0.19 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.16 -0.14 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.10 -0.13 42 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 15.04 -0.14 42 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 15.99 -0.14 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.94 -0.14 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.89 -0.15 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.98 -0.01 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.80 -0.15 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.87 -0.11 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.87 -0.06 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.88 -0.05 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.86 -0.08 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.83 -0.14 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.87 -0.06 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.35 -0.07 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.86 -0.07 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.36 -0.09 60 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.95 0.00 66 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.35 -0.06 64 0 0 0
TOTAL PUT 4,453 179,893 +498
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$ 14.170
28AUG26 8.75 C 0.00 0.00 0.00 5.42 -0.18 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.17 -0.18 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.92 -0.18 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.67 -0.18 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.42 -0.18 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.17 -0.18 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.67 -0.18 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.17 -0.18 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.67 -0.18 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.17 -0.18 0 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.67 -0.18 0 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 1.17 -0.18 0 0 142 0
28AUG26 13.50 C 1.03 1.03 1.03 0.67 -0.19 0 1 628 0
28AUG26 14.00 C 0.55 0.55 0.12 0.22 -0.18 39 23 489 -20
28AUG26 14.50 C 0.18 0.18 0.09 0.02 -0.10 39 33 431 -31
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 346 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 189 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 120 0 440 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 145 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 169 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 191 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 212 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 232 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 252 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 271 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 289 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 323 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 355 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 5.68 -0.18 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.42 -0.19 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.18 -0.18 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.93 -0.19 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.69 -0.18 65 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.43 -0.19 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.19 -0.18 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.69 -0.18 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.17 -0.20 0 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.77 -0.10 59 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 2.20 -0.18 34 0 761 0
29SEP26 12.50 C 0.00 0.00 0.00 1.73 -0.18 34 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 1.31 -0.16 36 0 307 0
29SEP26 13.50 C 0.00 0.00 0.00 0.91 -0.15 33 0 518 0
29SEP26 14.00 C 0.00 0.00 0.00 0.62 -0.12 34 0 462 0
29SEP26 14.50 C 0.50 0.57 0.34 0.40 -0.10 35 251 401 -50
29SEP26 15.00 C 0.34 0.36 0.21 0.24 -0.08 35 11 1,185 -1
29SEP26 15.50 C 0.20 0.22 0.19 0.14 -0.06 35 84 760 +77
29SEP26 16.00 C 0.14 0.14 0.09 0.08 -0.04 35 3 279 +1
29SEP26 16.50 C 0.08 0.08 0.07 0.05 -0.02 36 15 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 39 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 5.43 -0.18 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.18 -0.18 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.93 -0.19 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.70 -0.17 60 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.44 -0.18 50 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.19 -0.18 47 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.69 -0.18 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.17 -0.20 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.77 -0.11 46 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 2.23 -0.16 34 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 1.79 -0.15 34 0 82 0
29OCT26 13.00 C 0.00 0.00 0.00 1.41 -0.13 34 0 187 0
29OCT26 13.50 C 1.27 1.27 1.27 1.06 -0.14 33 15 459 -15
29OCT26 14.00 C 0.00 0.00 0.00 0.79 -0.13 33 0 283 0
29OCT26 14.50 C 0.78 0.78 0.78 0.59 -0.11 34 15 409 -15
29OCT26 15.00 C 0.57 0.57 0.57 0.43 -0.08 34 30 90 -29
29OCT26 15.50 C 0.37 0.37 0.37 0.30 -0.07 34 5 212 +5
29OCT26 16.00 C 0.00 0.00 0.00 0.21 -0.06 34 0 117 0
29OCT26 16.50 C 0.00 0.00 0.00 0.14 -0.05 34 0 180 0
29OCT26 17.00 C 0.15 0.15 0.15 0.10 -0.03 35 5 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
27NOV26 9.25 C 0.00 0.00 0.00 4.93 -0.19 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.70 -0.17 51 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.44 -0.19 44 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.19 -0.18 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.69 -0.18 35 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.21 -0.17 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.77 -0.13 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.31 -0.12 36 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.93 -0.09 36 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 1.56 -0.10 35 0 309 0
27NOV26 13.50 C 1.41 1.41 1.41 1.24 -0.11 34 15 476 -15
27NOV26 14.00 C 1.12 1.12 1.12 0.98 -0.12 34 32 638 +28
27NOV26 14.50 C 0.00 0.00 0.00 0.77 -0.10 34 0 71 0
27NOV26 15.00 C 0.00 0.00 0.00 0.59 -0.09 34 0 55 0
27NOV26 15.50 C 0.00 0.00 0.00 0.46 -0.06 35 0 47 0
27NOV26 16.00 C 0.00 0.00 0.00 0.35 -0.06 35 0 29 0
27NOV26 16.50 C 0.00 0.00 0.00 0.26 -0.05 35 0 38 0
27NOV26 17.00 C 0.00 0.00 0.00 0.19 -0.04 35 0 46 0
27NOV26 17.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.05 - 35 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 5.68 -0.18 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.43 -0.18 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.18 -0.18 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.93 -0.19 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.70 -0.17 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.44 -0.19 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.20 -0.17 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.73 -0.14 39 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.26 -0.14 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.84 -0.12 37 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 2.43 -0.05 36 0 182 0
30DEC26 12.50 C 0.00 0.00 0.00 2.07 -0.15 36 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 1.72 -0.07 35 0 197 0
30DEC26 13.50 C 1.58 1.58 1.58 1.41 -0.13 34 15 185 -15
30DEC26 14.00 C 0.00 0.00 0.00 1.18 -0.07 35 0 271 0
30DEC26 14.50 C 1.01 1.01 1.01 0.93 -0.09 34 15 247 0
30DEC26 15.00 C 0.93 0.93 0.75 0.75 -0.08 34 30 763 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.60 -0.07 34 0 284 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 -0.07 34 0 148 0
30DEC26 16.50 C 0.00 0.00 0.00 0.38 -0.04 34 0 67 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 -0.06 34 0 170 0
30DEC26 17.50 C 0.30 0.30 0.30 0.24 -0.03 35 1 66 +1
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.02 35 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.68 -0.20 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.44 -0.17 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.19 -0.18 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.95 -0.20 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.75 -0.16 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.45 -0.24 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.23 -0.19 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.90 -0.14 38 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 3.51 -0.11 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.11 -0.13 36 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.75 -0.07 36 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 2.41 -0.07 35 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 2.10 -0.07 35 0 328 0
30MAR27 13.50 C 0.00 0.00 0.00 1.79 -0.11 34 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.55 -0.11 34 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 1.34 -0.10 34 0 281 0
30MAR27 15.00 C 1.25 1.25 1.25 1.15 -0.08 34 50 118 0
30MAR27 15.50 C 0.00 0.00 0.00 0.98 -0.06 34 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.83 -0.07 34 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.70 -0.07 34 0 307 0
30MAR27 17.00 C 0.00 0.00 0.00 0.60 -0.04 34 0 138 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 -0.04 34 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 -0.03 35 0 243 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 -0.04 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 -0.04 34 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 -0.03 34 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 5.50 -0.25 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.31 -0.23 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.07 -0.24 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.88 -0.22 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.64 -0.23 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.43 -0.23 34 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 4.04 -0.23 35 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.67 -0.21 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.34 -0.15 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.94 -0.18 33 0 0 0
29JUN27 12.50 C 2.92 2.92 2.92 2.71 -0.09 35 15 75 0
29JUN27 13.00 C 2.62 2.62 2.62 2.43 -0.07 35 15 275 0
29JUN27 13.50 C 0.00 0.00 0.00 2.11 -0.10 34 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.89 -0.08 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.68 -0.07 34 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.53 -0.02 35 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 1.32 -0.06 34 0 50 0
29JUN27 16.00 C 0.00 0.00 0.00 1.16 -0.07 34 0 12 0
29JUN27 16.50 C 0.00 0.00 0.00 1.03 -0.05 35 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.91 -0.04 35 0 24 0
29JUN27 17.50 C 0.00 0.00 0.00 0.80 -0.05 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.70 -0.05 35 0 586 0
29JUN27 18.50 C 0.00 0.00 0.00 0.61 -0.07 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.53 -0.07 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.46 -0.06 35 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.41 -0.05 35 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 -0.02 36 0 222 0
TOTAL CALL 679 25,328 -64
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 368 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 327 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 307 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 268 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 231 0 318 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 196 0 168 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 161 0 360 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 426 0
28AUG26 13.00 P 0.01 0.01 0.01 0.01 0.00 93 2 298 -2
28AUG26 13.50 P 0.02 0.02 0.02 0.01 0.00 58 3 374 -3
28AUG26 14.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 219 0
28AUG26 14.50 P 0.15 0.45 0.15 0.37 +0.09 50 6 161 +6
28AUG26 15.00 P 0.00 0.00 0.00 0.83 +0.14 0 0 153 0
28AUG26 15.50 P 0.00 0.00 0.00 1.33 +0.18 0 0 117 0
28AUG26 16.00 P 0.00 0.00 0.00 1.83 +0.18 0 0 169 0
28AUG26 16.50 P 0.00 0.00 0.00 2.33 +0.18 0 0 185 0
28AUG26 17.00 P 0.00 0.00 0.00 2.85 +0.20 191 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.35 +0.15 215 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.85 +0.14 238 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.35 +0.15 260 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.85 +0.17 282 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.35 +0.17 303 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.84 +0.16 293 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.85 +0.16 358 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.85 +0.16 393 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 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 62 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 329 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 193 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 495 0
29SEP26 11.50 P 0.04 0.04 0.04 0.02 0.00 36 30 1,136 +22
29SEP26 12.00 P 0.07 0.07 0.07 0.05 0.00 36 10 1,285 +10
29SEP26 12.50 P 0.10 0.12 0.10 0.11 0.00 35 9 404 +5
29SEP26 13.00 P 0.21 0.21 0.21 0.22 +0.02 36 90 575 +48
29SEP26 13.50 P 0.00 0.00 0.00 0.39 +0.04 36 0 465 0
29SEP26 14.00 P 0.00 0.00 0.00 0.63 +0.06 36 0 541 0
29SEP26 14.50 P 0.00 0.00 0.00 0.92 +0.07 36 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 1.30 +0.13 38 0 666 0
29SEP26 15.50 P 0.00 0.00 0.00 1.67 +0.13 36 0 742 0
29SEP26 16.00 P 0.00 0.00 0.00 2.11 +0.15 36 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 2.57 +0.16 35 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 3.13 +0.16 49 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 3.60 +0.14 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.07 +0.11 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.59 +0.14 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.08 +0.17 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.58 +0.17 64 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.04 +0.14 55 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.05 +0.13 67 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.05 +0.12 73 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 153 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 0.00 35 0 181 0
29OCT26 11.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 39 0
29OCT26 12.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 124 0
29OCT26 12.50 P 0.00 0.00 0.00 0.24 +0.02 35 0 157 0
29OCT26 13.00 P 0.35 0.40 0.35 0.38 +0.02 34 7 502 0
29OCT26 13.50 P 0.48 0.48 0.48 0.58 +0.04 35 15 486 0
29OCT26 14.00 P 0.75 0.85 0.73 0.82 +0.08 35 31 188 +16
29OCT26 14.50 P 0.00 0.00 0.00 1.12 +0.09 36 0 73 0
29OCT26 15.00 P 0.00 0.00 0.00 1.46 +0.09 36 0 15 0
29OCT26 15.50 P 1.58 1.58 1.58 1.80 +0.06 34 15 45 +15
29OCT26 16.00 P 0.00 0.00 0.00 2.24 +0.10 36 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 2.72 +0.19 40 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 3.19 +0.16 42 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.65 +0.19 43 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.14 +0.16 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.61 +0.16 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.08 - 46 0 0 -
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 60 0
27NOV26 10.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 0.15 +0.02 35 0 85 0
27NOV26 12.00 P 0.00 0.00 0.00 0.24 +0.02 35 0 49 0
27NOV26 12.50 P 0.00 0.00 0.00 0.36 +0.03 35 0 84 0
27NOV26 13.00 P 0.00 0.00 0.00 0.52 +0.03 35 0 150 0
27NOV26 13.50 P 0.63 0.63 0.63 0.73 +0.06 35 15 69 0
27NOV26 14.00 P 0.00 0.00 0.00 0.98 +0.08 35 0 103 0
27NOV26 14.50 P 1.12 1.12 1.12 1.25 +0.08 35 15 102 +13
27NOV26 15.00 P 1.44 1.51 1.37 1.61 +0.11 36 66 81 +66
27NOV26 15.50 P 1.71 1.71 1.71 1.92 +0.07 34 15 30 +15
27NOV26 16.00 P 0.00 0.00 0.00 2.32 +0.08 35 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 2.75 +0.10 36 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 3.19 +0.11 36 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.65 +0.13 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.14 +0.12 39 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.61 +0.15 40 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.09 - 40 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 35 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 373 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 288 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.02 34 0 637 0
30DEC26 12.00 P 0.29 0.30 0.29 0.33 +0.03 34 14 293 +10
30DEC26 12.50 P 0.00 0.00 0.00 0.47 +0.04 34 0 260 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 +0.06 35 0 652 0
30DEC26 13.50 P 0.00 0.00 0.00 0.86 +0.05 35 0 655 0
30DEC26 14.00 P 1.10 1.10 1.10 1.11 +0.06 35 15 209 0
30DEC26 14.50 P 1.27 1.27 1.27 1.40 +0.07 35 50 241 +50
30DEC26 15.00 P 0.00 0.00 0.00 1.72 +0.10 35 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.04 +0.07 34 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 2.40 +0.12 33 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 2.80 +0.08 33 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.22 +0.14 33 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 3.71 +0.19 36 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.15 +0.13 36 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 4.70 +0.21 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.14 +0.18 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.63 +0.21 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.13 +0.14 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.08 +0.11 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.05 +0.12 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 +0.01 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 0.00 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 0.00 34 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 +0.01 35 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 239 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.02 35 0 223 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 +0.03 35 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 +0.04 35 0 190 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 +0.03 34 0 195 0
30MAR27 12.50 P 0.00 0.00 0.00 0.74 +0.04 35 0 671 0
30MAR27 13.00 P 0.00 0.00 0.00 0.92 +0.03 34 0 197 0
30MAR27 13.50 P 0.00 0.00 0.00 1.15 +0.06 34 0 241 0
30MAR27 14.00 P 0.00 0.00 0.00 1.41 +0.09 34 0 137 0
30MAR27 14.50 P 1.52 1.52 1.52 1.69 +0.09 34 15 190 +15
30MAR27 15.00 P 0.00 0.00 0.00 2.00 +0.11 34 0 90 0
30MAR27 15.50 P 2.13 2.13 2.13 2.29 +0.05 34 15 99 0
30MAR27 16.00 P 0.00 0.00 0.00 2.65 +0.06 34 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.05 +0.07 34 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.42 +0.06 34 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.85 +0.06 34 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.26 +0.06 34 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 4.70 +0.07 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.24 +0.20 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 5.72 +0.24 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.18 +0.19 39 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 7.12 +0.15 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.14 +0.21 44 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.11 +0.01 36 0 131 0
29JUN27 9.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 107 0
29JUN27 9.25 P 0.00 0.00 0.00 0.16 +0.02 35 0 75 0
29JUN27 9.50 P 0.00 0.00 0.00 0.19 +0.02 35 0 41 0
29JUN27 9.75 P 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.27 +0.02 35 0 41 0
29JUN27 10.50 P 0.00 0.00 0.00 0.37 +0.03 35 0 149 0
29JUN27 11.00 P 0.00 0.00 0.00 0.50 +0.05 36 0 88 0
29JUN27 11.50 P 0.60 0.60 0.60 0.64 +0.05 36 1 106 +1
29JUN27 12.00 P 0.00 0.00 0.00 0.81 +0.05 36 0 104 0
29JUN27 12.50 P 0.00 0.00 0.00 1.01 +0.07 36 0 308 0
29JUN27 13.00 P 0.00 0.00 0.00 1.22 +0.07 36 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 1.42 +0.04 35 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 1.71 +0.07 36 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.00 +0.08 36 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.30 +0.08 36 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 2.65 +0.13 36 0 11 0
29JUN27 16.00 P 0.00 0.00 0.00 3.00 +0.14 37 0 9 0
29JUN27 16.50 P 0.00 0.00 0.00 3.36 +0.13 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.70 +0.10 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.15 +0.14 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.55 +0.15 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 4.95 +0.13 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.38 +0.14 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.84 +0.17 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.27 +0.18 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.18 +0.21 38 0 0 0
TOTAL PUT 439 23,371 +287
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$ 17.590
28AUG26 9.25 C 0.00 0.00 0.00 8.34 +0.04 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 8.09 +0.04 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 7.84 +0.04 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 7.59 +0.04 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 7.09 +0.04 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.59 +0.04 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.09 +0.04 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.59 +0.04 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.09 +0.04 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.59 +0.04 0 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 4.09 +0.04 0 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 3.59 +0.04 0 0 78 0
28AUG26 14.50 C 0.00 0.00 0.00 3.09 +0.04 0 0 218 0
28AUG26 15.00 C 0.00 0.00 0.00 2.59 +0.04 0 0 83 0
28AUG26 15.50 C 0.00 0.00 0.00 2.09 +0.04 0 0 135 0
28AUG26 16.00 C 1.72 1.72 1.72 1.59 +0.04 0 4 924 -4
28AUG26 16.50 C 0.00 0.00 0.00 1.09 +0.04 0 0 147 0
28AUG26 17.00 C 0.72 0.72 0.72 0.60 +0.03 40 2 61 -2
28AUG26 17.50 C 0.20 0.20 0.20 0.18 -0.02 35 1 106 0
28AUG26 18.00 C 0.03 0.03 0.03 0.03 -0.01 42 4 56 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 194 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 0.00 257 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.87 +0.07 110 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.62 +0.05 105 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.37 +0.07 100 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.12 +0.07 96 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.91 +0.11 116 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.63 +0.08 96 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.16 +0.09 103 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.63 +0.07 80 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.15 +0.07 83 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.67 +0.09 81 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.17 +0.09 73 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.64 +0.07 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.14 +0.06 51 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 3.65 +0.07 47 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 3.17 +0.08 46 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 2.63 -0.04 28 0 259 0
29SEP26 15.50 C 2.30 2.30 2.30 2.16 +0.04 31 1 89 0
29SEP26 16.00 C 0.00 0.00 0.00 1.70 +0.03 30 0 195 0
29SEP26 16.50 C 0.00 0.00 0.00 1.29 +0.03 30 0 176 0
29SEP26 17.00 C 0.00 0.00 0.00 0.94 +0.03 30 0 137 0
29SEP26 17.50 C 0.00 0.00 0.00 0.64 -0.01 30 0 73 0
29SEP26 18.00 C 0.47 0.47 0.47 0.43 +0.01 30 1 389 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.01 31 0 65 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 0.00 31 0 105 0
29SEP26 20.00 C 0.10 0.10 0.10 0.05 0.00 31 2 98 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 8.39 +0.07 96 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.14 +0.07 92 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.91 +0.09 95 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.65 +0.08 88 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.16 +0.09 85 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.65 +0.08 75 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.15 +0.07 69 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.67 +0.09 67 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.17 +0.09 61 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.66 +0.08 53 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.17 +0.08 49 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 3.68 +0.08 45 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 3.20 +0.11 42 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 2.65 -0.02 30 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 2.18 +0.02 29 0 13 0
29OCT26 16.00 C 0.00 0.00 0.00 1.75 +0.02 29 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.37 +0.01 29 0 23 0
29OCT26 17.00 C 1.06 1.06 1.06 1.05 +0.01 29 8 75 0
29OCT26 17.50 C 0.00 0.00 0.00 0.80 0.00 30 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 0.58 0.00 30 0 449 0
29OCT26 18.50 C 0.00 0.00 0.00 0.41 -0.01 30 0 54 0
29OCT26 19.00 C 0.00 0.00 0.00 0.29 -0.01 30 0 67 0
29OCT26 19.50 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 19 0
29OCT26 21.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 7.16 +0.09 73 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.65 +0.08 65 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.15 +0.07 60 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.67 +0.09 58 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.17 +0.09 53 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.67 +0.09 48 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.18 +0.09 44 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.69 +0.09 40 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.21 +0.12 37 0 34 0
27NOV26 15.00 C 0.00 0.00 0.00 2.68 +0.01 30 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 2.25 +0.09 30 0 21 0
27NOV26 16.00 C 0.00 0.00 0.00 1.85 +0.02 30 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 1.51 +0.02 30 0 27 0
27NOV26 17.00 C 0.00 0.00 0.00 1.22 +0.01 30 0 7 0
27NOV26 17.50 C 1.02 1.02 1.02 0.99 +0.01 31 15 18 -15
27NOV26 18.00 C 0.00 0.00 0.00 0.78 +0.01 30 0 92 0
27NOV26 18.50 C 0.64 0.64 0.64 0.60 0.00 30 7 38 -7
27NOV26 19.00 C 0.00 0.00 0.00 0.46 0.00 30 0 25 0
27NOV26 19.50 C 0.00 0.00 0.00 0.35 +0.01 30 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.26 0.00 30 0 16 0
27NOV26 21.00 C 0.00 0.00 0.00 0.14 0.00 30 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.08 +0.01 31 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 8.39 +0.07 75 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.14 +0.07 72 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.91 +0.09 73 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.65 +0.08 68 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.16 +0.09 64 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.65 +0.08 58 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.15 +0.07 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.67 +0.09 51 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 5.17 +0.09 46 0 102 0
30DEC26 13.00 C 4.68 4.68 4.68 4.67 +0.09 42 1 206 +1
30DEC26 13.50 C 0.00 0.00 0.00 4.18 +0.09 39 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 3.71 +0.11 37 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.25 +0.12 35 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 2.72 +0.03 29 0 261 0
30DEC26 15.50 C 0.00 0.00 0.00 2.32 +0.03 29 0 28 0
30DEC26 16.00 C 0.00 0.00 0.00 1.95 +0.02 29 0 232 0
30DEC26 16.50 C 0.00 0.00 0.00 1.64 +0.02 29 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 1.36 +0.02 29 0 16 0
30DEC26 17.50 C 1.11 1.22 1.11 1.09 +0.02 28 3 82 +2
30DEC26 18.00 C 0.95 0.95 0.95 0.91 +0.02 29 4 104 +4
30DEC26 18.50 C 0.00 0.00 0.00 0.75 +0.01 29 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 +0.01 30 0 63 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 0.00 29 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 0.00 29 0 52 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 0.00 29 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 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 8.39 +0.07 58 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.14 +0.07 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.91 +0.09 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.65 +0.08 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.16 +0.09 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.65 +0.08 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.15 +0.07 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.67 +0.09 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.19 +0.11 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.74 +0.13 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.30 +0.16 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.86 +0.10 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.44 +0.06 32 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 3.06 +0.04 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.63 -0.01 29 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 2.35 +0.02 30 0 31 0
30MAR27 16.50 C 2.19 2.19 2.19 2.03 -0.02 29 15 107 -15
30MAR27 17.00 C 0.00 0.00 0.00 1.77 -0.02 29 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 1.54 -0.02 29 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 1.33 -0.02 29 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 1.18 0.00 30 0 38 0
30MAR27 19.00 C 0.00 0.00 0.00 1.01 -0.02 30 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.86 -0.03 30 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.73 -0.03 30 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.52 -0.02 29 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 -0.03 29 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 8.39 +0.07 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.14 +0.07 46 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.91 +0.09 46 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.65 +0.08 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.16 +0.09 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.70 +0.12 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.24 +0.16 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.78 +0.15 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.33 +0.15 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.90 +0.15 34 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 4.49 +0.12 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 4.10 +0.12 32 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.73 +0.13 32 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 3.39 +0.11 32 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 3.00 +0.01 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.70 0.00 30 0 23 0
29JUN27 16.50 C 0.00 0.00 0.00 2.43 0.00 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 2.19 0.00 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.97 0.00 30 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.77 0.00 30 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.58 -0.01 30 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.45 -0.01 31 0 3 0
29JUN27 19.50 C 1.28 1.28 1.28 1.28 -0.04 31 1 36 +1
29JUN27 20.00 C 0.00 0.00 0.00 1.15 -0.02 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.93 -0.01 32 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.72 -0.01 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.56 -0.01 32 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.33 -0.01 31 0 1 0
TOTAL CALL 69 8,915 -35
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 518 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 498 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 479 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 460 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 423 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 355 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 323 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 293 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 263 0 204 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 233 0 393 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 205 0 359 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 177 0 95 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 150 0 440 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 263 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 152 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 38 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 21 0
28AUG26 17.50 P 0.08 0.11 0.08 0.10 -0.06 38 7 12 0
28AUG26 18.00 P 0.00 0.00 0.00 0.43 -0.07 37 0 75 0
28AUG26 18.50 P 0.00 0.00 0.00 0.91 -0.04 0 0 1 0
28AUG26 19.00 P 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.42 -0.09 162 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.41 -0.09 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.42 -0.09 231 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.42 -0.03 261 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.42 -0.03 290 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 257 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 242 0
29SEP26 14.00 P 0.00 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 31 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 0.00 31 0 156 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 0.00 31 0 179 0
29SEP26 16.00 P 0.15 0.15 0.15 0.18 -0.01 30 1 43 0
29SEP26 16.50 P 0.31 0.31 0.31 0.31 -0.02 29 3 64 0
29SEP26 17.00 P 0.00 0.00 0.00 0.51 -0.02 29 0 26 0
29SEP26 17.50 P 0.72 0.72 0.70 0.79 0.00 30 10 19 +10
29SEP26 18.00 P 0.00 0.00 0.00 1.08 -0.03 28 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 1.49 -0.03 30 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 1.90 -0.04 30 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.35 -0.04 30 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 2.82 -0.04 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.68 -0.12 0 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 4.64 -0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.63 -0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.59 -0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.60 -0.09 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.04 -0.01 30 0 50 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 48 0
29OCT26 15.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 70 0
29OCT26 15.50 P 0.00 0.00 0.00 0.21 -0.02 29 0 92 0
29OCT26 16.00 P 0.00 0.00 0.00 0.33 -0.02 29 0 18 0
29OCT26 16.50 P 0.00 0.00 0.00 0.49 -0.03 29 0 44 0
29OCT26 17.00 P 0.71 0.71 0.71 0.70 -0.04 28 15 23 +15
29OCT26 17.50 P 0.00 0.00 0.00 0.96 -0.04 28 0 35 0
29OCT26 18.00 P 0.00 0.00 0.00 1.28 -0.05 29 0 18 0
29OCT26 18.50 P 0.00 0.00 0.00 1.64 -0.06 29 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.03 -0.04 29 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.45 -0.04 29 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.89 -0.11 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.76 -0.13 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.72 -0.12 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.67 -0.11 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.67 -0.09 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.66 -0.13 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 0.01 -0.01 29 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 33 0
27NOV26 15.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 80 0
27NOV26 15.50 P 0.00 0.00 0.00 0.33 -0.03 29 0 123 0
27NOV26 16.00 P 0.00 0.00 0.00 0.48 -0.01 29 0 35 0
27NOV26 16.50 P 0.00 0.00 0.00 0.66 -0.01 29 0 29 0
27NOV26 17.00 P 0.87 0.87 0.87 0.87 -0.02 29 13 30 +13
27NOV26 17.50 P 0.00 0.00 0.00 1.13 -0.04 29 0 38 0
27NOV26 18.00 P 0.00 0.00 0.00 1.45 -0.06 29 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 1.81 -0.04 30 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.17 -0.03 30 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 2.56 -0.03 30 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.98 -0.11 30 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.83 -0.13 26 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.76 -0.16 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.71 -0.14 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.68 -0.14 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.67 -0.14 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 37 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 31 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.09 -0.01 29 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 -0.03 29 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 -0.01 29 0 188 0
30DEC26 16.00 P 0.00 0.00 0.00 0.58 -0.03 29 0 112 0
30DEC26 16.50 P 0.00 0.00 0.00 0.77 -0.04 28 0 32 0
30DEC26 17.00 P 0.00 0.00 0.00 1.00 -0.04 28 0 16 0
30DEC26 17.50 P 1.27 1.27 1.27 1.29 +0.02 29 1 16 +1
30DEC26 18.00 P 0.00 0.00 0.00 1.58 -0.03 29 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.91 -0.03 29 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.26 -0.03 29 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.65 -0.03 29 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.05 -0.13 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.91 -0.16 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.81 -0.13 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.75 -0.12 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.71 -0.16 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.68 -0.13 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 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 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 -0.01 28 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 0.07 -0.01 29 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 27 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.02 29 0 142 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.02 29 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 0.41 -0.03 29 0 172 0
30MAR27 15.00 P 0.00 0.00 0.00 0.53 -0.04 29 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 0.69 -0.04 29 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 0.86 -0.05 28 0 66 0
30MAR27 16.50 P 0.00 0.00 0.00 1.06 -0.06 28 0 100 0
30MAR27 17.00 P 1.30 1.30 1.30 1.30 -0.11 28 2 108 0
30MAR27 17.50 P 0.00 0.00 0.00 1.56 -0.09 28 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 1.88 -0.07 29 0 515 0
30MAR27 18.50 P 0.00 0.00 0.00 2.20 -0.07 29 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.55 -0.11 29 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 2.91 -0.13 29 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.30 -0.13 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.11 -0.13 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.96 -0.15 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.86 -0.15 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.78 -0.16 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.73 -0.16 0 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 0.06 -0.01 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 0.26 -0.01 32 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.34 -0.02 31 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.43 -0.02 31 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.56 -0.01 31 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.69 -0.03 31 0 99 0
29JUN27 15.00 P 0.00 0.00 0.00 0.84 -0.04 31 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.03 -0.02 31 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.21 -0.03 31 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.46 -0.05 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.73 -0.04 32 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.00 -0.05 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.30 -0.05 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.62 -0.04 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.98 -0.04 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.30 -0.08 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.68 -0.07 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.46 -0.07 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.28 -0.09 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.13 -0.13 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.00 -0.15 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.89 -0.13 32 0 0 0
TOTAL PUT 52 12,982 +39
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$ 14.720
28AUG26 8.50 C 0.00 0.00 0.00 6.27 -0.02 585 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 6.02 -0.02 558 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.77 -0.02 531 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.52 -0.02 506 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.27 -0.02 481 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.02 -0.02 456 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.77 -0.02 432 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.27 -0.02 386 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.77 -0.02 341 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 3.27 -0.02 298 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 2.72 -0.07 0 0 175 0
28AUG26 12.50 C 0.00 0.00 0.00 2.22 -0.07 0 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.72 -0.07 0 0 618 0
28AUG26 13.50 C 0.00 0.00 0.00 1.22 -0.07 0 0 65 0
28AUG26 14.00 C 0.74 0.74 0.74 0.72 -0.07 0 60 230 -60
28AUG26 14.50 C 0.00 0.00 0.00 0.24 -0.07 29 0 392 0
28AUG26 15.00 C 0.02 0.02 0.02 0.02 -0.02 34 11 530 -11
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 574 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 360 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 114 0 267 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 138 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 161 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.77 -0.02 145 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.52 -0.02 139 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.27 -0.02 133 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.02 -0.02 127 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.77 -0.02 121 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.52 -0.03 115 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.27 -0.03 110 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.02 -0.03 105 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.77 -0.03 99 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.27 -0.03 89 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.77 -0.03 79 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 3.27 -0.03 70 0 34 0
29SEP26 12.00 C 0.00 0.00 0.00 2.73 -0.07 46 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 2.23 -0.07 39 0 438 0
29SEP26 13.00 C 0.00 0.00 0.00 1.73 -0.07 31 0 212 0
29SEP26 13.50 C 0.00 0.00 0.00 1.23 -0.07 23 0 243 0
29SEP26 14.00 C 0.00 0.00 0.00 0.78 -0.07 24 0 237 0
29SEP26 14.50 C 0.00 0.00 0.00 0.44 -0.04 24 0 1,808 0
29SEP26 15.00 C 0.25 0.25 0.25 0.24 -0.03 25 5 416 +4
29SEP26 15.50 C 0.13 0.13 0.12 0.12 -0.02 25 30 241 -4
29SEP26 16.00 C 0.08 0.08 0.08 0.06 -0.01 26 150 478 +135
29SEP26 16.50 C 0.04 0.04 0.04 0.03 0.00 27 15 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.52 -0.03 87 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.27 -0.03 83 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.02 -0.03 79 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.77 -0.03 75 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.27 -0.03 67 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.77 -0.03 59 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.27 -0.03 52 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.73 -0.07 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.23 -0.07 30 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.73 -0.07 25 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.27 -0.07 25 0 141 0
29OCT26 14.00 C 0.00 0.00 0.00 0.89 -0.05 24 0 145 0
29OCT26 14.50 C 0.00 0.00 0.00 0.61 -0.04 24 0 245 0
29OCT26 15.00 C 0.43 0.43 0.42 0.40 -0.03 24 32 753 +17
29OCT26 15.50 C 0.00 0.00 0.00 0.25 -0.04 24 0 34 0
29OCT26 16.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 1,501 0
29OCT26 16.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.77 -0.03 62 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.27 -0.03 55 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.77 -0.03 49 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.27 -0.03 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.73 -0.07 31 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.23 -0.07 26 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.76 -0.07 25 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.37 -0.04 25 0 0 0
27NOV26 14.00 C 1.06 1.06 1.06 1.04 -0.03 25 6 6 +6
27NOV26 14.50 C 0.00 0.00 0.00 0.79 -0.02 26 0 45 0
27NOV26 15.00 C 0.00 0.00 0.00 0.56 -0.03 25 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.40 -0.03 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.18 -0.02 25 0 3 0
27NOV26 17.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.52 -0.02 74 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.27 -0.02 71 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.02 -0.02 67 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.77 -0.02 64 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.52 -0.03 61 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.27 -0.03 58 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.02 -0.03 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.77 -0.03 52 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 4.27 -0.03 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.77 -0.03 41 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 3.27 -0.03 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.73 -0.07 27 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.26 -0.07 25 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.85 -0.06 25 0 159 0
30DEC26 13.50 C 1.51 1.51 1.49 1.49 -0.06 25 40 56 -35
30DEC26 14.00 C 0.00 0.00 0.00 1.18 -0.05 25 0 59 0
30DEC26 14.50 C 0.00 0.00 0.00 0.92 -0.04 25 0 113 0
30DEC26 15.00 C 0.00 0.00 0.00 0.70 -0.03 25 0 916 0
30DEC26 15.50 C 0.00 0.00 0.00 0.52 -0.01 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 0.00 26 0 39 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 -0.02 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 26 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.52 -0.02 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.27 -0.02 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.02 -0.02 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.77 -0.02 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.52 -0.03 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.27 -0.03 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.02 -0.03 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.77 -0.03 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.27 -0.03 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.79 -0.03 30 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.35 -0.03 29 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.93 +0.05 28 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.52 +0.02 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.17 -0.05 27 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.84 -0.05 27 0 125 0
30MAR27 14.00 C 1.49 1.49 1.49 1.51 -0.04 26 15 172 +15
30MAR27 14.50 C 0.00 0.00 0.00 1.26 -0.04 26 0 179 0
30MAR27 15.00 C 0.00 0.00 0.00 1.04 -0.04 26 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.86 -0.03 26 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 -0.03 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.56 -0.03 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.27 -0.02 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 6.02 -0.02 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.77 -0.02 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.52 -0.03 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.27 -0.04 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.02 -0.06 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.78 -0.07 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.27 -0.14 23 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.83 -0.15 23 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.41 -0.06 23 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 3.04 -0.06 25 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.78 +0.04 28 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.44 -0.06 27 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.08 -0.11 26 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.87 -0.04 27 0 100 0
29JUN27 14.50 C 1.31 1.31 1.31 1.57 -0.03 27 15 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.35 -0.04 27 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 1.16 -0.03 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.99 -0.03 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.85 -0.02 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.71 -0.02 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.60 -0.02 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.51 -0.01 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
TOTAL CALL 379 17,393 +67
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 458 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 436 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 415 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 395 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 355 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 336 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 297 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 260 0 345 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 225 0 342 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 191 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 158 0 310 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 125 0 843 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1,025 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 550 0
28AUG26 14.50 P 0.03 0.03 0.03 0.02 -0.01 29 20 128 -13
28AUG26 15.00 P 0.00 0.00 0.00 0.29 +0.04 28 0 84 0
28AUG26 15.50 P 0.00 0.00 0.00 0.78 +0.07 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.78 +0.07 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.28 -0.03 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.78 -0.04 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.78 -0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 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 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 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 67 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 0.02 0.02 0.02 0.01 0.00 25 10 648 -10
29SEP26 13.00 P 0.04 0.04 0.04 0.04 0.00 26 45 340 -45
29SEP26 13.50 P 0.09 0.10 0.08 0.09 0.00 24 70 893 +70
29SEP26 14.00 P 0.21 0.21 0.21 0.22 +0.01 24 7 474 +7
29SEP26 14.50 P 0.43 0.43 0.40 0.43 +0.01 24 28 80 +15
29SEP26 15.00 P 0.00 0.00 0.00 0.74 +0.04 24 0 146 0
29SEP26 15.50 P 0.00 0.00 0.00 1.13 +0.06 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.57 +0.07 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.04 +0.07 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.00 -0.05 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.49 -0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.99 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.49 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.99 -0.04 0 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 0.00 25 0 414 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 0.00 25 0 365 0
29OCT26 13.00 P 0.00 0.00 0.00 0.10 0.00 24 0 51 0
29OCT26 13.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 119 0
29OCT26 14.00 P 0.00 0.00 0.00 0.36 +0.01 24 0 196 0
29OCT26 14.50 P 0.00 0.00 0.00 0.58 +0.01 24 0 213 0
29OCT26 15.00 P 0.00 0.00 0.00 0.87 +0.01 24 0 260 0
29OCT26 15.50 P 0.00 0.00 0.00 1.23 +0.01 24 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.63 +0.05 24 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.07 +0.05 24 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.55 +0.01 25 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.01 -0.05 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.50 -0.06 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.99 -0.09 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.52 -0.05 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.01 -0.05 0 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 0.00 26 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.05 0.00 25 0 2 0
27NOV26 12.50 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 38 0
27NOV26 13.50 P 0.00 0.00 0.00 0.30 0.00 25 0 50 0
27NOV26 14.00 P 0.48 0.48 0.48 0.47 +0.01 25 15 45 +15
27NOV26 14.50 P 0.00 0.00 0.00 0.71 +0.02 25 0 113 0
27NOV26 15.00 P 0.97 0.97 0.97 1.00 +0.02 25 10 265 0
27NOV26 15.50 P 0.00 0.00 0.00 1.34 +0.03 25 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.71 +0.04 25 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.13 +0.05 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.58 -0.01 25 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.03 -0.04 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.52 -0.05 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.00 -0.08 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.52 -0.05 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.03 -0.05 27 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 34 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 0.00 26 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 0.00 25 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 306 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.40 +0.02 25 0 56 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 +0.02 25 0 105 0
30DEC26 14.50 P 0.00 0.00 0.00 0.81 +0.02 25 0 142 0
30DEC26 15.00 P 0.00 0.00 0.00 1.10 +0.03 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.43 +0.02 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.80 +0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.21 +0.04 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.62 -0.02 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.08 -0.03 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.54 -0.05 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.52 -0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.03 -0.05 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 0.00 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 0.00 27 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.16 0.00 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 +0.01 27 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.36 +0.01 27 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.50 +0.01 27 0 63 0
30MAR27 13.50 P 0.00 0.00 0.00 0.68 +0.02 27 0 131 0
30MAR27 14.00 P 0.00 0.00 0.00 0.88 +0.01 27 0 143 0
30MAR27 14.50 P 0.00 0.00 0.00 1.14 +0.03 27 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.43 +0.03 28 0 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.74 +0.08 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.09 +0.04 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.46 +0.04 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.79 -0.04 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.26 +0.01 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.69 0.00 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.12 -0.04 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.57 -0.07 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.04 -0.07 26 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.03 0.00 28 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.04 0.00 28 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.05 0.00 28 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 0.00 28 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.13 0.00 27 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.29 +0.01 28 0 390 0
29JUN27 12.00 P 0.00 0.00 0.00 0.40 +0.01 28 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 0.54 +0.02 28 0 21 0
29JUN27 13.00 P 0.00 0.00 0.00 0.70 +0.02 28 0 109 0
29JUN27 13.50 P 0.00 0.00 0.00 0.90 +0.02 28 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.13 +0.03 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.38 +0.04 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.66 +0.03 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.97 +0.04 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.31 +0.05 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.67 +0.05 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.05 +0.05 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.46 +0.06 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.88 +0.06 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.32 +0.06 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.78 +0.06 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.25 +0.07 33 0 0 0
TOTAL PUT 205 18,104 +39
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$ 4.680
28AUG26 2.80 C 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.68 -0.03 0 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.58 -0.03 0 0 7,170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.48 -0.03 0 0 766 0
28AUG26 4.30 C 0.00 0.00 0.00 0.38 -0.03 0 0 2,046 0
28AUG26 4.40 C 0.31 0.31 0.25 0.28 -0.03 0 2,270 6,690 -814
28AUG26 4.50 C 0.19 0.19 0.19 0.18 -0.03 0 57 4,718 0
28AUG26 4.60 C 0.10 0.10 0.09 0.09 -0.02 37 14 3,764 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 -0.01 39 6 2,204 -6
28AUG26 4.80 C 0.00 0.00 0.00 0.01 -0.01 48 0 3,261 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 1,695 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 94 0 11,111 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 142 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 185 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 225 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 357 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.89 -0.02 90 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.79 -0.02 84 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.69 -0.02 78 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.59 -0.02 72 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.49 -0.02 67 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.39 -0.02 62 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.29 -0.02 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.19 -0.02 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.09 -0.02 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 -0.02 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.89 -0.02 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.79 -0.02 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.68 -0.03 0 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 -0.04 0 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.49 -0.03 20 0 2,240 0
29SEP26 4.30 C 0.00 0.00 0.00 0.39 -0.04 16 0 1,066 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 -0.04 19 0 8,060 0
29SEP26 4.50 C 0.22 0.22 0.22 0.23 -0.03 23 48 3,634 +39
29SEP26 4.60 C 0.00 0.00 0.00 0.16 -0.02 22 0 9,109 0
29SEP26 4.70 C 0.10 0.10 0.10 0.11 -0.02 23 80 1,722 0
29SEP26 4.80 C 0.07 0.07 0.06 0.07 -0.01 23 32 4,378 +4
29SEP26 4.90 C 0.04 0.04 0.04 0.04 -0.01 23 13 3,424 +13
29SEP26 5.00 C 0.04 0.04 0.04 0.03 -0.01 25 120 5,965 +120
29SEP26 5.25 C 0.01 0.02 0.01 0.01 0.00 27 25 958 +3
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2,815 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.89 -0.02 75 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.79 -0.02 70 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.69 -0.02 65 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.59 -0.02 61 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.49 -0.02 57 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.39 -0.02 52 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.29 -0.02 48 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.19 -0.02 44 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.09 -0.02 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.99 -0.02 37 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.89 -0.02 33 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.79 -0.02 29 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.68 -0.03 0 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.58 -0.04 0 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.49 -0.03 19 0 452 0
29OCT26 4.30 C 0.00 0.00 0.00 0.40 -0.03 21 0 801 0
29OCT26 4.40 C 0.00 0.00 0.00 0.31 -0.03 20 0 713 0
29OCT26 4.50 C 0.00 0.00 0.00 0.24 -0.03 21 0 736 0
29OCT26 4.60 C 0.00 0.00 0.00 0.18 -0.02 22 0 660 0
29OCT26 4.70 C 0.00 0.00 0.00 0.13 -0.02 22 0 174 0
29OCT26 4.80 C 0.00 0.00 0.00 0.10 -0.01 23 0 603 0
29OCT26 4.90 C 0.00 0.00 0.00 0.07 -0.01 23 0 2,161 0
29OCT26 5.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 934 0
29OCT26 5.25 C 0.03 0.03 0.03 0.02 0.00 24 100 600 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.69 -0.03 58 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.59 -0.03 54 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.49 -0.03 50 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.39 -0.03 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.29 -0.03 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.19 -0.03 39 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.09 -0.03 36 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.99 -0.03 32 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.89 -0.03 29 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.79 -0.03 26 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.69 -0.03 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.59 -0.04 20 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.49 -0.04 17 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.41 -0.03 21 0 1,231 0
27NOV26 4.40 C 0.00 0.00 0.00 0.33 -0.04 21 0 666 0
27NOV26 4.50 C 0.00 0.00 0.00 0.27 -0.02 22 0 180 0
27NOV26 4.60 C 0.00 0.00 0.00 0.21 -0.02 22 0 107 0
27NOV26 4.70 C 0.00 0.00 0.00 0.17 -0.01 23 0 632 0
27NOV26 4.80 C 0.14 0.14 0.14 0.13 -0.02 23 1 422 +1
27NOV26 4.90 C 0.00 0.00 0.00 0.10 -0.01 23 0 762 0
27NOV26 5.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 1,143 0
27NOV26 5.25 C 0.00 0.00 0.00 0.04 0.00 24 0 414 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 24 0 607 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
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 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 1.89 -0.03 59 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.79 -0.03 55 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.69 -0.03 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.59 -0.03 48 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.49 -0.03 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.39 -0.03 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.29 -0.03 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.19 -0.03 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.09 -0.03 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.99 -0.03 29 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.89 -0.03 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.79 -0.03 23 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.69 -0.03 20 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 -0.04 18 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.50 -0.04 19 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 -0.04 20 0 5,560 0
30DEC26 4.40 C 0.34 0.34 0.34 0.37 -0.01 23 10 1,406 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 -0.02 22 0 1,557 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 -0.03 22 0 488 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.02 22 0 1,049 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 -0.02 22 0 4,512 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 -0.01 23 0 1,115 0
30DEC26 5.00 C 0.12 0.12 0.12 0.11 -0.01 23 10 1,778 +10
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 2,645 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 25 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 33 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.89 -0.03 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.79 -0.03 43 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.69 -0.03 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.59 -0.03 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.49 -0.03 35 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.39 -0.03 32 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.29 -0.03 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.19 -0.03 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.09 -0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.99 -0.03 23 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.89 -0.04 20 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.80 -0.02 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.71 -0.04 21 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.63 -0.04 21 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.56 -0.03 22 0 47 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 -0.03 22 0 2,888 0
30MAR27 4.40 C 0.00 0.00 0.00 0.44 -0.03 22 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 -0.03 22 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.32 -0.04 21 0 3,124 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 -0.03 22 0 6,965 0
30MAR27 4.80 C 0.27 0.27 0.27 0.25 -0.03 22 10 305 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.02 23 0 461 0
30MAR27 5.00 C 0.21 0.21 0.21 0.19 -0.02 23 10 381 +10
30MAR27 5.25 C 0.00 0.00 0.00 0.12 -0.02 22 0 1,457 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 2,732 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.89 -0.03 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.79 -0.03 36 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.69 -0.03 33 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.59 -0.03 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.49 -0.03 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.39 -0.03 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.29 -0.03 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.19 -0.04 22 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.09 -0.04 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.00 -0.04 21 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.91 -0.03 20 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.84 -0.03 22 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.77 -0.03 22 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.70 -0.03 22 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.64 -0.03 23 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.58 -0.03 23 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.52 -0.03 23 0 470 0
29JUN27 4.50 C 0.46 0.46 0.46 0.47 -0.03 23 30 363 +30
29JUN27 4.60 C 0.00 0.00 0.00 0.42 -0.03 23 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.38 -0.03 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.34 -0.02 23 0 721 0
29JUN27 4.90 C 0.00 0.00 0.00 0.30 -0.03 23 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 148 0
29JUN27 5.25 C 0.00 0.00 0.00 0.20 -0.02 23 0 2,900 0
29JUN27 5.50 C 0.00 0.00 0.00 0.15 -0.02 24 0 2,160 0
29JUN27 5.75 C 0.00 0.00 0.00 0.11 -0.01 24 0 2,250 0
29JUN27 6.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 629 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 3 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 507 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 2,836 171,610 -590
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 510 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 479 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 287 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 261 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 236 0 1,114 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 212 0 3,474 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 188 0 2,149 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 164 0 8,638 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 139 0 1,694 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 4,497 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 2,889 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3,903 0
28AUG26 4.60 P 0.01 0.01 0.01 0.01 0.00 38 210 1,252 +210
28AUG26 4.70 P 0.00 0.00 0.00 0.06 +0.02 50 0 601 0
28AUG26 4.80 P 0.09 0.15 0.09 0.13 +0.03 48 105 65 -15
28AUG26 4.90 P 0.00 0.00 0.00 0.23 +0.03 73 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.33 +0.04 94 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.59 +0.03 169 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.84 +0.05 218 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.09 +0.05 260 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.34 +0.05 301 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.60 +0.06 367 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.85 +0.06 404 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.09 +0.05 405 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.34 +0.02 437 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.60 +0.06 502 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 75 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 50 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 37 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 0.01 0.01 0.01 0.01 0.00 28 11 2,904 -11
29SEP26 4.10 P 0.01 0.01 0.01 0.01 0.00 24 6 4,017 -5
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 24 0 2,456 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 22 0 2,154 0
29SEP26 4.40 P 0.05 0.05 0.05 0.06 +0.01 23 5 3,284 0
29SEP26 4.50 P 0.08 0.09 0.08 0.10 +0.02 24 11 1,736 -5
29SEP26 4.60 P 0.14 0.14 0.14 0.14 0.00 22 55 6,351 +40
29SEP26 4.70 P 0.19 0.20 0.19 0.21 +0.02 24 20 718 +10
29SEP26 4.80 P 0.29 0.29 0.29 0.29 +0.02 26 40 2,646 +40
29SEP26 4.90 P 0.00 0.00 0.00 0.37 +0.03 26 0 724 0
29SEP26 5.00 P 0.45 0.45 0.45 0.46 +0.03 28 40 469 0
29SEP26 5.25 P 0.70 0.70 0.70 0.66 0.00 0 2 1,679 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.95 +0.04 43 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 +0.03 44 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.44 +0.04 51 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.70 +0.02 64 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.94 +0.04 64 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.19 +0.04 69 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.44 +0.04 75 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.69 +0.04 80 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.94 +0.04 85 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.19 +0.04 90 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.44 +0.04 95 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.69 +0.04 100 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.94 +0.04 105 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.19 +0.04 109 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 43 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 251 0
29OCT26 4.00 P 0.02 0.02 0.02 0.02 0.00 25 1 2,592 -1
29OCT26 4.10 P 0.00 0.00 0.00 0.03 0.00 24 0 3,741 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 0.00 22 0 416 0
29OCT26 4.30 P 0.00 0.00 0.00 0.07 +0.01 24 0 1,622 0
29OCT26 4.40 P 0.09 0.09 0.09 0.10 +0.01 23 5 163 +5
29OCT26 4.50 P 0.11 0.11 0.11 0.14 +0.02 23 50 170 +49
29OCT26 4.60 P 0.18 0.18 0.18 0.19 +0.01 23 10 43 +10
29OCT26 4.70 P 0.00 0.00 0.00 0.25 +0.02 23 0 39 0
29OCT26 4.80 P 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.40 +0.03 25 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.70 +0.03 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.95 +0.04 32 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.19 +0.03 34 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.44 +0.04 39 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.70 +0.02 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.94 +0.04 48 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.19 +0.04 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.44 +0.04 57 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.69 +0.04 61 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 2,435 0
27NOV26 4.00 P 0.03 0.03 0.03 0.03 0.00 23 2,200 5,074 -2,200
27NOV26 4.10 P 0.00 0.00 0.00 0.05 +0.01 24 0 3,655 0
27NOV26 4.20 P 0.00 0.00 0.00 0.07 +0.01 23 0 1,405 0
27NOV26 4.30 P 0.00 0.00 0.00 0.10 +0.01 24 0 162 0
27NOV26 4.40 P 0.00 0.00 0.00 0.13 +0.01 23 0 420 0
27NOV26 4.50 P 0.00 0.00 0.00 0.17 +0.01 23 0 549 0
27NOV26 4.60 P 0.00 0.00 0.00 0.23 +0.02 24 0 300 0
27NOV26 4.70 P 0.00 0.00 0.00 0.29 +0.03 24 0 16 0
27NOV26 4.80 P 0.31 0.31 0.31 0.35 +0.02 24 50 50 +50
27NOV26 4.90 P 0.00 0.00 0.00 0.42 +0.02 24 0 2 0
27NOV26 5.00 P 0.00 0.00 0.00 0.50 +0.02 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.71 +0.03 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.95 +0.04 28 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.19 +0.03 29 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.44 +0.04 34 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.70 +0.02 41 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.94 +0.04 42 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.19 +0.04 45 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.44 +0.04 49 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.69 +0.04 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 445 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 668 0
30DEC26 3.80 P 0.02 0.02 0.02 0.02 0.00 23 120 1,041 +120
30DEC26 3.90 P 0.03 0.03 0.03 0.03 0.00 23 2 1,344 -2
30DEC26 4.00 P 0.04 0.04 0.04 0.04 0.00 22 1,035 1,284 +767
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 22 0 2,288 0
30DEC26 4.20 P 0.08 0.08 0.08 0.09 +0.01 23 5 963 -5
30DEC26 4.30 P 0.11 0.11 0.11 0.12 +0.01 23 30 4,793 +30
30DEC26 4.40 P 0.15 0.15 0.15 0.16 +0.01 23 5 493 -5
30DEC26 4.50 P 0.19 0.19 0.19 0.20 +0.01 23 15 1,183 +15
30DEC26 4.60 P 0.22 0.22 0.22 0.25 +0.02 23 2 222 +2
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.02 23 0 323 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 +0.02 24 0 404 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 +0.02 23 0 888 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 +0.03 24 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 +0.04 25 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 +0.03 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 +0.03 26 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 +0.04 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 +0.02 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.94 +0.04 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 +0.04 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.44 +0.04 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 +0.04 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.94 +0.04 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.19 +0.04 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.44 +0.04 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.69 +0.04 58 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.94 +0.04 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.19 +0.04 63 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 0.00 20 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 22 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 -0.01 22 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 0.00 23 0 1,556 0
30MAR27 3.90 P 0.06 0.06 0.06 0.06 -0.01 22 90 2,687 +90
30MAR27 4.00 P 0.00 0.00 0.00 0.08 0.00 22 0 4,531 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.01 23 0 1,349 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 0.00 23 0 3,136 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 0.00 22 0 10,513 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 +0.01 22 0 1,274 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 +0.01 23 0 551 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.01 23 0 2,613 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 +0.02 23 0 6,791 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 +0.02 23 0 143 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 +0.02 23 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.57 +0.02 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.76 +0.02 24 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 0.98 +0.03 25 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.20 +0.02 24 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.44 +0.02 25 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 +0.02 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.94 +0.04 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.19 +0.04 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.44 +0.04 36 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.69 +0.04 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.94 +0.04 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.19 +0.04 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.44 +0.04 46 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.69 +0.04 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.94 +0.04 50 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.02 0.00 23 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 -0.01 24 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 609 0
29JUN27 3.60 P 0.00 0.00 0.00 0.05 -0.01 23 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.07 -0.01 24 0 68 0
29JUN27 3.80 P 0.00 0.00 0.00 0.09 0.00 24 0 518 0
29JUN27 3.90 P 0.12 0.12 0.12 0.11 0.00 24 5 772 0
29JUN27 4.00 P 0.00 0.00 0.00 0.14 0.00 24 0 353 0
29JUN27 4.10 P 0.00 0.00 0.00 0.17 0.00 24 0 634 0
29JUN27 4.20 P 0.00 0.00 0.00 0.20 -0.01 24 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.24 -0.01 24 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 0.00 24 0 257 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 0.00 25 0 145 0
29JUN27 4.60 P 0.39 0.39 0.39 0.39 +0.01 25 104 377 +104
29JUN27 4.70 P 0.00 0.00 0.00 0.44 0.00 24 0 40 0
29JUN27 4.80 P 0.00 0.00 0.00 0.50 0.00 24 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 +0.01 25 0 60 0
29JUN27 5.00 P 0.00 0.00 0.00 0.63 0.00 25 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.82 +0.01 25 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.03 +0.02 26 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.25 +0.02 27 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.49 +0.03 30 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.71 +0.03 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.95 +0.04 30 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.19 +0.04 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.44 +0.04 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.69 +0.04 35 0 0 0
TOTAL PUT 4,234 192,408 -705
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 29.860
28AUG26 19.00 C 0.00 0.00 0.00 10.86 -0.18 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.36 -0.18 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.86 -0.18 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.86 -0.18 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.86 -0.18 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.86 -0.18 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.89 -0.15 212 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.86 -0.18 0 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 3.86 -0.18 0 0 11 0
28AUG26 27.00 C 2.90 2.90 2.90 2.86 -0.18 0 8 60 0
28AUG26 28.00 C 0.00 0.00 0.00 1.87 -0.18 61 0 191 0
28AUG26 29.00 C 0.00 0.00 0.00 0.95 -0.16 60 0 509 0
28AUG26 30.00 C 0.33 0.33 0.29 0.29 -0.12 56 66 626 +58
28AUG26 31.00 C 0.06 0.06 0.06 0.06 -0.04 61 3 389 0
28AUG26 32.00 C 0.03 0.03 0.03 0.01 -0.01 67 6 238 -6
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 641 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 353 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 135 0 146 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 155 0 62 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 175 0 306 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 193 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 211 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 228 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 245 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 261 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.86 -0.23 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.43 -0.16 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.94 -0.15 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.88 -0.22 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.95 -0.15 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.96 -0.08 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.93 -0.13 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.95 -0.19 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 4.00 -0.19 30 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 3.11 -0.19 31 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 2.31 -0.18 31 0 305 0
29SEP26 29.00 C 0.00 0.00 0.00 1.61 -0.22 30 0 565 0
29SEP26 30.00 C 1.09 1.09 1.03 1.07 -0.12 30 82 3,161 +67
29SEP26 31.00 C 0.00 0.00 0.00 0.66 -0.12 30 0 366 0
29SEP26 32.00 C 0.00 0.00 0.00 0.39 -0.10 30 0 767 0
29SEP26 33.00 C 0.27 0.27 0.27 0.22 -0.08 30 1 402 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 1,965 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 10.87 -0.27 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.43 -0.16 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.94 -0.20 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.93 -0.17 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.95 -0.15 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.96 -0.16 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.97 -0.15 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.12 -0.18 31 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 4.13 -0.30 26 0 10 0
29OCT26 27.00 C 0.00 0.00 0.00 3.43 -0.19 31 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 2.63 -0.17 29 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 2.02 -0.16 30 0 196 0
29OCT26 30.00 C 0.00 0.00 0.00 1.51 -0.15 30 0 3,238 0
29OCT26 31.00 C 1.10 1.10 1.10 1.10 -0.13 30 17 242 +17
29OCT26 32.00 C 0.00 0.00 0.00 0.78 -0.11 30 0 206 0
29OCT26 33.00 C 0.00 0.00 0.00 0.54 -0.09 30 0 144 0
29OCT26 34.00 C 0.00 0.00 0.00 0.38 -0.08 31 0 127 0
29OCT26 35.00 C 0.28 0.28 0.28 0.25 -0.06 31 103 228 +56
29OCT26 36.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 10.43 -0.16 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.94 -0.23 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.93 -0.25 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.96 -0.25 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.00 -0.26 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.06 -0.24 22 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.31 -0.11 31 0 6 0
27NOV26 26.00 C 0.00 0.00 0.00 4.49 -0.18 31 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 3.73 -0.18 31 0 105 0
27NOV26 28.00 C 0.00 0.00 0.00 2.96 -0.17 30 0 310 0
27NOV26 29.00 C 0.00 0.00 0.00 2.38 -0.16 30 0 217 0
27NOV26 30.00 C 0.00 0.00 0.00 1.88 -0.15 30 0 257 0
27NOV26 31.00 C 1.42 1.42 1.42 1.47 -0.13 31 15 333 -15
27NOV26 32.00 C 1.11 1.11 1.11 1.12 -0.12 31 6 310 +6
27NOV26 33.00 C 0.00 0.00 0.00 0.85 -0.10 31 0 265 0
27NOV26 34.00 C 0.00 0.00 0.00 0.63 -0.08 31 0 190 0
27NOV26 35.00 C 0.00 0.00 0.00 0.48 -0.08 32 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.35 -0.06 32 0 60 0
27NOV26 37.00 C 0.00 0.00 0.00 0.25 -0.05 32 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.91 -0.27 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.43 -0.25 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.94 -0.23 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.96 -0.26 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.00 -0.26 0 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 7.08 -0.25 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.19 -0.25 24 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.38 -0.18 27 0 10 0
30DEC26 26.00 C 4.56 4.56 4.56 4.63 -0.32 29 6 21 +6
30DEC26 27.00 C 0.00 0.00 0.00 4.05 -0.18 32 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 3.41 -0.17 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 2.83 -0.17 32 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.33 -0.15 32 0 329 0
30DEC26 31.00 C 0.00 0.00 0.00 1.84 -0.13 31 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.48 -0.12 31 0 408 0
30DEC26 33.00 C 0.00 0.00 0.00 1.18 -0.11 31 0 247 0
30DEC26 34.00 C 0.00 0.00 0.00 0.93 -0.10 31 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.75 -0.08 32 0 266 0
30DEC26 36.00 C 0.00 0.00 0.00 0.60 -0.07 32 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 0.46 -0.07 32 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 -0.06 32 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 -0.04 32 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.20 -0.04 32 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 11.12 -0.24 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.65 -0.24 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.17 -0.26 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.27 -0.25 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.38 -0.25 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.53 -0.24 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.72 -0.18 29 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.99 -0.18 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.31 -0.18 30 0 15 0
30MAR27 27.00 C 4.82 4.82 4.82 4.83 -0.18 33 15 30 +15
30MAR27 28.00 C 0.00 0.00 0.00 4.24 -0.04 33 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 3.70 -0.05 33 0 35 0
30MAR27 30.00 C 0.00 0.00 0.00 3.21 -0.06 33 0 65 0
30MAR27 31.00 C 0.00 0.00 0.00 2.69 -0.21 32 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 2.32 -0.14 32 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.99 -0.13 32 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.70 -0.12 32 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.44 -0.12 32 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.23 -0.10 32 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 1.06 -0.07 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.91 -0.06 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.77 -0.08 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.65 -0.07 33 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.54 -0.07 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.45 -0.06 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.37 -0.06 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.31 -0.05 33 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.26 -0.04 33 0 35 0
29JUN27 19.00 C 0.00 0.00 0.00 11.34 -0.25 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.88 -0.26 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.44 -0.25 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.57 -0.24 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.73 -0.24 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.92 -0.18 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.16 -0.17 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 6.45 -0.17 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.80 -0.10 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.18 -0.10 33 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.62 -0.09 33 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 4.11 -0.09 33 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.65 -0.13 33 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.24 -0.13 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.88 -0.11 34 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.54 -0.09 34 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.23 -0.09 34 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 1.94 -0.08 34 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 1.69 -0.08 33 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.46 -0.07 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.27 -0.07 33 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.09 -0.06 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.95 -0.05 33 0 19 0
29JUN27 41.00 C 0.00 0.00 0.00 0.82 -0.05 33 0 72 0
TOTAL CALL 328 47,242 +204
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 317 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 281 0 48 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 247 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 214 0 262 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 183 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 153 0 215 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2,210 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 894 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 487 0
28AUG26 29.00 P 0.10 0.10 0.10 0.09 +0.01 60 33 624 0
28AUG26 30.00 P 0.40 0.49 0.39 0.45 +0.07 60 12 402 -9
28AUG26 31.00 P 1.20 1.20 1.20 1.19 +0.14 59 37 256 +37
28AUG26 32.00 P 2.19 2.19 2.18 2.14 +0.17 0 37 210 -25
28AUG26 33.00 P 0.00 0.00 0.00 3.14 +0.18 0 0 55 0
28AUG26 34.00 P 0.00 0.00 0.00 4.14 +0.18 0 0 87 0
28AUG26 35.00 P 0.00 0.00 0.00 5.14 +0.18 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.19 +0.16 201 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.19 +0.16 225 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.16 +0.15 215 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.16 +0.15 235 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.16 +0.15 254 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.16 +0.16 272 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.19 +0.16 328 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.19 +0.16 346 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.15 +0.15 298 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.15 +0.15 313 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 0.00 32 0 159 0
29SEP26 25.00 P 0.06 0.06 0.06 0.03 0.00 31 10 457 +10
29SEP26 26.00 P 0.12 0.12 0.12 0.08 0.00 31 3 367 -3
29SEP26 27.00 P 0.19 0.22 0.19 0.19 0.00 31 18 3,752 +18
29SEP26 28.00 P 0.00 0.00 0.00 0.39 0.00 31 0 780 0
29SEP26 29.00 P 0.71 0.75 0.70 0.72 +0.02 31 31 1,000 0
29SEP26 30.00 P 1.16 1.16 1.15 1.17 +0.02 31 55 1,910 +15
29SEP26 31.00 P 1.76 1.76 1.76 1.79 +0.05 32 280 1,417 -71
29SEP26 32.00 P 0.00 0.00 0.00 2.48 +0.03 31 0 4,441 0
29SEP26 33.00 P 0.00 0.00 0.00 3.30 +0.12 30 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 4.20 +0.14 30 0 1,266 0
29SEP26 35.00 P 0.00 0.00 0.00 5.19 +0.07 34 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.22 +0.09 42 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 7.19 +0.12 44 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 8.16 +0.14 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.16 +0.12 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.16 +0.12 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.16 +0.12 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.19 +0.15 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.19 +0.15 67 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.15 +0.11 62 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.15 +0.11 65 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.14 +0.10 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.14 +0.10 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.14 +0.10 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.14 +0.10 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 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 35 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 0.00 32 0 57 0
29OCT26 24.00 P 0.00 0.00 0.00 0.07 0.00 32 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.14 0.00 31 0 69 0
29OCT26 26.00 P 0.29 0.29 0.29 0.26 0.00 31 1 124 0
29OCT26 27.00 P 0.47 0.47 0.47 0.45 0.00 31 112 363 +112
29OCT26 28.00 P 0.67 0.67 0.67 0.74 +0.01 32 7 3,271 -7
29OCT26 29.00 P 1.09 1.16 1.09 1.12 +0.02 32 126 490 -31
29OCT26 30.00 P 1.57 1.57 1.57 1.61 +0.04 32 15 791 0
29OCT26 31.00 P 0.00 0.00 0.00 2.21 +0.06 32 0 122 0
29OCT26 32.00 P 0.00 0.00 0.00 2.81 +0.07 31 0 133 0
29OCT26 33.00 P 0.00 0.00 0.00 3.57 +0.10 31 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 4.39 +0.11 31 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 5.43 +0.29 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.39 +0.17 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.37 +0.21 43 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.35 +0.24 45 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.32 +0.25 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.30 +0.17 50 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 0.00 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.09 0.00 32 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.16 0.00 32 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.28 0.00 32 0 150 0
27NOV26 26.00 P 0.00 0.00 0.00 0.45 -0.01 32 0 148 0
27NOV26 27.00 P 0.00 0.00 0.00 0.70 0.00 32 0 245 0
27NOV26 28.00 P 0.00 0.00 0.00 1.02 +0.01 32 0 384 0
27NOV26 29.00 P 1.45 1.45 1.45 1.44 +0.03 32 34 608 +34
27NOV26 30.00 P 0.00 0.00 0.00 1.94 +0.04 32 0 1,122 0
27NOV26 31.00 P 0.00 0.00 0.00 2.52 +0.05 33 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 3.10 +0.07 31 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 3.82 +0.09 31 0 31 0
27NOV26 34.00 P 0.00 0.00 0.00 4.60 -0.03 31 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 5.59 +0.11 35 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.50 +0.13 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.45 +0.15 39 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.43 +0.17 41 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.42 +0.17 44 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.39 +0.19 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 33 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 0.00 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 0.00 32 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.29 0.00 32 0 162 0
30DEC26 25.00 P 0.00 0.00 0.00 0.45 -0.01 32 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 0.68 0.00 32 0 358 0
30DEC26 27.00 P 0.00 0.00 0.00 0.96 0.00 32 0 180 0
30DEC26 28.00 P 0.00 0.00 0.00 1.32 +0.01 32 0 779 0
30DEC26 29.00 P 0.00 0.00 0.00 1.72 -0.01 32 0 335 0
30DEC26 30.00 P 0.00 0.00 0.00 2.26 +0.04 33 0 3,965 0
30DEC26 31.00 P 0.00 0.00 0.00 2.84 +0.04 33 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.49 +0.05 33 0 173 0
30DEC26 33.00 P 0.00 0.00 0.00 4.09 +0.07 32 0 111 0
30DEC26 34.00 P 0.00 0.00 0.00 4.84 +0.09 32 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 5.80 +0.12 35 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.67 +0.12 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.58 +0.13 37 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 8.52 +0.15 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.44 +0.13 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.39 +0.14 41 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.42 +0.20 44 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.38 +0.20 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.35 +0.20 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.32 +0.19 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.30 +0.19 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.28 +0.24 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.28 +0.21 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.27 +0.23 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.26 +0.22 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 0.00 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 -0.01 33 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.48 -0.01 33 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.68 -0.01 33 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 0.92 +0.03 33 0 183 0
30MAR27 26.00 P 0.00 0.00 0.00 1.20 +0.04 33 0 1,283 0
30MAR27 27.00 P 1.53 1.53 1.53 1.57 +0.09 33 15 178 0
30MAR27 28.00 P 0.00 0.00 0.00 1.98 +0.10 33 0 677 0
30MAR27 29.00 P 0.00 0.00 0.00 2.33 -0.06 32 0 3,768 0
30MAR27 30.00 P 0.00 0.00 0.00 2.94 +0.01 33 0 3,211 0
30MAR27 31.00 P 0.00 0.00 0.00 3.53 +0.08 34 0 273 0
30MAR27 32.00 P 0.00 0.00 0.00 4.16 +0.08 34 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 4.85 +0.07 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.58 +0.07 35 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.34 +0.09 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.15 +0.10 36 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 7.99 +0.11 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.86 +0.12 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.76 +0.14 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.68 +0.16 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.60 +0.18 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.53 +0.18 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.47 +0.19 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.42 +0.19 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.38 +0.19 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.27 +0.01 33 0 38 0
29JUN27 19.50 P 0.00 0.00 0.00 0.32 +0.01 33 0 49 0
29JUN27 20.00 P 0.46 0.46 0.46 0.39 +0.01 33 1 22 0
29JUN27 21.00 P 0.00 0.00 0.00 0.54 +0.01 33 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.75 +0.02 33 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.00 +0.02 33 0 139 0
29JUN27 24.00 P 0.00 0.00 0.00 1.29 +0.04 33 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.63 +0.11 34 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.00 +0.09 33 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.37 +0.05 33 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 2.83 +0.08 33 0 3,048 0
29JUN27 29.00 P 0.00 0.00 0.00 3.34 +0.08 33 0 1,105 0
29JUN27 30.00 P 0.00 0.00 0.00 3.90 +0.09 33 0 1,490 0
29JUN27 31.00 P 0.00 0.00 0.00 4.51 +0.10 33 0 45 0
29JUN27 32.00 P 0.00 0.00 0.00 5.15 +0.10 33 0 45 0
29JUN27 33.00 P 0.00 0.00 0.00 5.84 +0.11 33 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 6.58 +0.12 33 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 7.33 +0.13 33 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 8.11 +0.14 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.91 +0.16 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.72 +0.17 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.56 +0.17 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.41 +0.17 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.28 +0.18 33 0 0 0
TOTAL PUT 827 65,332 +80
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$ 4.530
28AUG26 3.50 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 54 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 128 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 174 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 216 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 355 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 440 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 465 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.04 -0.01 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.94 -0.01 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.84 -0.02 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 -0.01 14 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 -0.02 14 0 0 0
29SEP26 4.50 C 0.12 0.12 0.12 0.11 -0.01 16 2 72 +2
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.01 15 0 6 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.01 17 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.85 -0.01 21 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.75 -0.02 18 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.36 -0.01 13 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.28 -0.01 15 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.21 -0.01 16 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.15 -0.01 16 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.10 -0.01 16 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.06 -0.01 15 0 262 0
29OCT26 4.80 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.03 -0.01 17 0 80 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 0.00 18 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.47 -0.02 14 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.39 -0.01 16 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.31 -0.02 16 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.25 -0.01 17 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.19 -0.02 17 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
27NOV26 5.00 C 0.04 0.04 0.04 0.04 -0.01 18 20 20 +20
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 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.67 -0.01 11 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.58 -0.01 14 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.50 -0.01 17 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 -0.02 17 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 -0.02 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 -0.01 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.01 19 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 0.00 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 21 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 -0.01 13 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 -0.02 14 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 -0.02 15 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.56 -0.01 17 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.49 -0.01 17 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.42 -0.01 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 -0.01 17 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.02 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 0.00 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 1,230 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 20 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.02 -0.01 12 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.93 -0.01 14 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.84 -0.01 14 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.76 -0.01 16 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.68 -0.01 16 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.61 -0.01 17 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.54 -0.01 17 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.48 -0.01 17 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.42 -0.01 17 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.37 0.00 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 -0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.28 0.00 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.24 0.00 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.20 -0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 0.00 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 0.00 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 0.00 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 24 0 0 0
TOTAL CALL 22 8,224 +22
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 157 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 0.00 57 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.09 0.00 49 0 312 0
28AUG26 4.70 P 0.20 0.20 0.20 0.18 +0.01 63 60 348 -15
28AUG26 4.80 P 0.00 0.00 0.00 0.28 +0.02 86 0 20 0
28AUG26 4.90 P 0.00 0.00 0.00 0.38 +0.01 108 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.48 +0.01 129 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.73 0.00 176 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.98 0.00 217 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.23 -0.01 256 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.48 -0.01 292 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.73 -0.01 325 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.98 -0.01 357 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.23 -0.01 388 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.48 -0.01 417 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.73 -0.01 444 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.98 -0.01 469 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 0.00 19 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 18 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 17 0 250 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.01 16 0 543 0
29SEP26 4.60 P 0.13 0.13 0.13 0.13 0.00 17 10 220 +10
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.01 17 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 +0.01 20 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 +0.01 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.48 +0.01 25 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 0.00 34 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 0.98 0.00 42 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 -0.01 49 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.48 -0.01 56 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.73 -0.01 62 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 -0.01 68 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.23 -0.01 74 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.48 -0.01 80 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.73 -0.01 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.98 -0.01 90 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.23 -0.01 94 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.48 -0.01 99 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 29 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 0.00 17 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 -0.01 17 0 636 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 17 0 305 0
29OCT26 4.40 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.11 0.00 17 0 20 0
29OCT26 4.60 P 0.00 0.00 0.00 0.16 0.00 17 0 40 0
29OCT26 4.70 P 0.24 0.24 0.24 0.22 0.00 16 50 60 +50
29OCT26 4.80 P 0.00 0.00 0.00 0.30 0.00 17 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.39 +0.01 19 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.49 +0.02 22 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.74 +0.01 29 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.99 +0.01 36 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.24 0.00 42 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.49 0.00 47 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.74 0.00 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.99 0.00 57 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.24 0.00 61 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.49 0.00 66 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.74 0.00 70 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 0.00 19 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.07 0.00 19 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.25 0.00 18 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.33 +0.01 19 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.50 +0.01 21 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.74 +0.01 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.99 +0.01 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.24 0.00 36 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.49 0.00 40 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.74 0.00 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.99 0.00 49 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.24 0.00 53 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 23 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 0.00 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 0.00 20 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 20 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.01 20 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 0.00 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 +0.01 20 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 0.00 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 +0.02 21 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 +0.01 21 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 +0.01 23 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 +0.01 27 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 0.00 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 0.00 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.74 0.00 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.99 0.00 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.24 0.00 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 0.00 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.74 0.00 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.98 -0.01 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.23 -0.01 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.48 -0.01 58 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 0.00 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 0.00 19 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 0.00 19 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 +0.01 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 0.00 19 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 0.00 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 0.00 19 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 +0.01 20 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 +0.01 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.54 +0.01 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.76 +0.01 21 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.99 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.24 0.00 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 0.00 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.74 0.00 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.99 0.00 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.24 0.00 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.49 0.00 41 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 2.74 0.00 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 -0.01 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.23 -0.01 46 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 0.00 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 0.00 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.08 0.00 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.11 +0.01 19 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.14 +0.01 19 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.17 +0.01 18 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.26 +0.01 19 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.31 +0.01 19 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.36 0.00 19 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 +0.01 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.57 +0.01 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.77 +0.01 20 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.00 +0.01 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.24 0.00 24 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.49 0.00 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.74 0.00 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.99 0.00 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.24 0.00 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.49 0.00 37 0 20 0
29JUN27 7.25 P 0.00 0.00 0.00 2.74 0.00 39 0 0 0
TOTAL PUT 120 8,031 +45
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$ 3.445
28AUG26 2.40 C 0.00 0.00 0.00 1.05 0.00 350 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.95 0.00 315 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.85 0.00 282 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.75 0.00 249 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.65 0.00 217 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.55 0.00 186 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.45 0.00 155 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.35 0.00 124 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.25 0.00 93 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.15 -0.01 62 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.07 -0.02 61 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 61 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 108 0 110 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 136 0 63 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 162 0 36 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 186 0 204 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 232 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 253 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 293 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 0.00 29 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 0.00 23 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 +0.01 24 0 153 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 84 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 +0.01 25 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 +0.01 26 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 23 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 32 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 96 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.66 -0.01 21 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.56 -0.01 16 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.37 0.00 18 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.29 0.00 21 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.22 +0.01 21 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.16 0.00 22 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.08 0.00 23 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 +0.01 25 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 +0.01 25 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 31 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 36 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.57 -0.01 19 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.47 -0.01 15 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.39 0.00 20 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 0.00 22 0 6 0
27NOV26 3.50 C 0.00 0.00 0.00 0.14 0.00 22 0 70 0
27NOV26 3.60 C 0.00 0.00 0.00 0.10 -0.01 22 0 166 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 -0.01 22 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 0.00 24 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 0.00 25 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 0.00 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 1.06 -0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 -0.01 18 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.47 -0.03 14 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.39 -0.02 19 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 -0.02 19 0 133 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 -0.01 21 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 -0.01 21 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 -0.01 21 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 0.00 22 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 0.00 22 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 23 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 0.00 22 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 0.00 23 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 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 29 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 51 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 -0.02 16 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 -0.03 19 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.42 -0.02 21 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 -0.02 21 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 -0.02 21 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 -0.01 22 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.17 +0.01 23 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 0.00 22 0 110 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 0.00 23 0 16 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 +0.01 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 0.00 23 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 0.00 22 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 0.00 23 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 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 46 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 1.06 -0.02 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.77 -0.04 19 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.69 -0.02 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.62 -0.02 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.55 -0.02 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.49 0.00 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.43 0.00 25 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.38 -0.01 25 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.34 0.00 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.29 0.00 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 0.00 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 0.00 26 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 0.00 27 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 0.00 27 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 0.00 26 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 0.00 27 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 0.00 27 0 128 0
TOTAL CALL 0 12,913 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 147 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 382 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 -0.02 53 0 122 0
28AUG26 3.50 P 0.00 0.00 0.00 0.08 -0.01 65 0 215 0
28AUG26 3.60 P 0.27 0.27 0.27 0.16 0.00 63 50 230 -50
28AUG26 3.70 P 0.00 0.00 0.00 0.26 0.00 91 0 4 0
28AUG26 3.80 P 0.00 0.00 0.00 0.36 0.00 117 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.46 0.00 141 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.56 0.00 163 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.66 0.00 185 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.76 0.00 205 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.86 0.00 225 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.96 0.00 243 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.06 0.00 262 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.16 0.00 280 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.26 0.00 297 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.36 0.00 314 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.46 0.00 329 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 63 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 50 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 +0.01 24 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 +0.01 24 0 156 0
29SEP26 3.40 P 0.07 0.07 0.07 0.07 0.00 22 10 585 +10
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.02 25 0 415 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 +0.02 26 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 +0.01 27 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.37 +0.01 29 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.47 +0.01 34 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 0.00 39 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.67 +0.01 43 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.77 +0.01 48 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.87 +0.01 52 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.96 0.00 48 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.07 +0.01 59 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.17 +0.01 63 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.26 0.00 58 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.36 0.00 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.46 0.00 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.56 0.00 67 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.81 0.00 74 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.06 0.00 81 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.31 0.00 87 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.56 0.00 93 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.81 0.00 99 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.06 0.00 105 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.31 0.00 110 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.56 0.00 114 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.81 0.00 119 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.06 0.00 124 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 0.02 +0.01 23 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 21 0 3 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 0.00 22 0 1,274 0
29OCT26 3.40 P 0.00 0.00 0.00 0.11 +0.01 24 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 56 0
29OCT26 3.60 P 0.00 0.00 0.00 0.22 +0.01 23 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.38 +0.01 25 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.57 0.00 29 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.67 0.00 33 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.78 +0.01 40 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.87 0.00 39 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.97 0.00 42 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.07 +0.01 45 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 0.00 22 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 0.00 23 0 2,670 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 0.00 23 0 161 0
27NOV26 3.50 P 0.00 0.00 0.00 0.18 0.00 23 0 42 0
27NOV26 3.60 P 0.00 0.00 0.00 0.24 0.00 23 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.40 +0.01 25 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.48 0.00 25 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.58 +0.01 28 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.78 +0.01 34 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.88 0.00 37 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.98 0.00 40 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.09 +0.01 45 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 0.00 20 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 20 0 225 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 0.00 20 0 200 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 0.00 20 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 +0.01 22 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.02 22 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.02 23 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 +0.02 23 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.56 +0.02 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 +0.03 26 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 +0.02 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 +0.03 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 +0.03 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.03 +0.03 30 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 +0.01 28 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 +0.03 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.32 +0.02 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.42 +0.02 34 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 +0.03 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 +0.02 31 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.86 +0.02 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 +0.02 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.36 +0.03 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.60 +0.02 39 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.85 +0.03 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.10 +0.02 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.35 +0.02 55 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.60 +0.02 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.85 +0.03 62 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.09 +0.02 55 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 0.00 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.05 +0.01 22 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 0.00 22 0 1,605 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 +0.01 22 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 +0.01 22 0 1,105 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 +0.01 22 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 +0.01 22 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 +0.01 21 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.02 22 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 +0.02 22 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 +0.02 23 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 +0.03 24 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.67 +0.02 24 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.76 +0.02 25 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 +0.02 25 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 +0.02 25 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.04 +0.03 27 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.13 +0.02 26 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 +0.03 28 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.32 +0.02 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.42 +0.02 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.52 +0.02 30 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 +0.01 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.86 +0.02 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.11 +0.02 34 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.36 +0.03 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.60 +0.02 33 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.85 +0.03 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.10 +0.02 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.35 +0.02 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.60 +0.02 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.85 +0.03 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.09 +0.02 46 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 0.05 +0.01 27 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 0.11 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 0.00 26 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.21 0.00 26 0 135 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 +0.01 26 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 +0.01 26 0 126 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 0.00 27 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 +0.01 28 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 0.00 25 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.55 +0.01 25 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 +0.01 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.70 +0.01 25 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.78 +0.01 24 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.87 +0.02 25 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.96 +0.03 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.05 +0.03 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.14 +0.02 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.24 +0.03 27 0 0 0
TOTAL PUT 60 20,666 -40
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$ 33.840
28AUG26 21.00 C 0.00 0.00 0.00 12.84 -0.94 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.84 -0.94 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.84 -0.95 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.11 -0.72 474 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.09 -0.69 421 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.84 -1.09 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.84 -1.10 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.84 -0.96 0 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 4.93 -1.01 193 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 3.96 -0.82 171 0 135 0
28AUG26 31.00 C 0.00 0.00 0.00 2.84 -0.95 0 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 1.85 -0.94 53 0 275 0
28AUG26 33.00 C 1.55 1.55 1.55 0.92 -0.90 49 1 1,563 -1
28AUG26 34.00 C 0.60 0.76 0.31 0.29 -0.72 51 227 997 +23
28AUG26 35.00 C 0.24 0.25 0.09 0.05 -0.33 52 222 1,164 +185
28AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.11 59 0 2,036 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 394 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 404 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 120 0 161 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 139 0 141 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 156 0 227 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 173 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 189 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 205 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 235 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.08 -0.72 133 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.59 -0.71 129 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.08 -0.72 123 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.00 -0.80 104 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.00 -0.92 95 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.95 -0.86 81 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.11 -0.72 89 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.09 -0.72 79 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.95 -0.98 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.08 -0.86 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.03 -0.79 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.03 -0.91 44 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 4.03 -0.88 37 0 2,816 0
29SEP26 31.00 C 0.00 0.00 0.00 3.30 -0.73 40 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 2.47 -0.76 36 0 211 0
29SEP26 33.00 C 0.00 0.00 0.00 1.85 -0.66 36 0 458 0
29SEP26 34.00 C 0.00 0.00 0.00 1.38 -0.51 37 0 857 0
29SEP26 35.00 C 1.20 1.20 0.93 0.97 -0.45 37 49 738 +45
29SEP26 36.00 C 0.00 0.00 0.00 0.66 -0.36 37 0 1,018 0
29SEP26 37.00 C 0.00 0.00 0.00 0.44 -0.29 37 0 661 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 -0.22 37 0 579 0
29SEP26 39.00 C 0.21 0.21 0.21 0.18 -0.16 37 6 924 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 -0.11 37 0 740 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.07 37 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 13.00 -0.93 77 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.00 -0.94 70 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.95 -0.99 60 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.11 -0.85 64 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.09 -0.86 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.95 -0.98 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.08 -0.86 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.17 -0.76 43 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 5.27 -0.76 40 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.38 -0.76 37 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 3.59 -0.77 35 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 2.98 -0.67 36 0 200 0
29OCT26 33.00 C 2.61 2.61 2.61 2.40 -0.61 36 22 175 -1
29OCT26 34.00 C 0.00 0.00 0.00 1.91 -0.54 36 0 319 0
29OCT26 35.00 C 1.80 1.80 1.80 1.51 -0.44 36 1 260 0
29OCT26 36.00 C 0.00 0.00 0.00 1.14 -0.42 35 0 72 0
29OCT26 37.00 C 0.00 0.00 0.00 0.88 -0.33 36 0 450 0
29OCT26 38.00 C 0.60 0.60 0.60 0.64 -0.29 35 5 398 +5
29OCT26 39.00 C 0.00 0.00 0.00 0.47 -0.23 35 0 381 0
29OCT26 40.00 C 0.00 0.00 0.00 0.34 -0.19 35 0 451 0
29OCT26 41.00 C 0.00 0.00 0.00 0.25 -0.14 35 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.18 -0.12 35 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.13 -0.09 36 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.09 -0.06 36 0 8 0
27NOV26 24.00 C 0.00 0.00 0.00 10.11 -0.85 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.09 -0.86 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.02 -0.92 38 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.08 -1.01 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.40 -0.79 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.57 -0.72 39 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.73 -0.73 37 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.10 -0.63 37 0 6 0
27NOV26 32.00 C 0.00 0.00 0.00 3.42 -0.64 36 0 53 0
27NOV26 33.00 C 0.00 0.00 0.00 2.87 -0.58 36 0 70 0
27NOV26 34.00 C 0.00 0.00 0.00 2.38 -0.53 36 0 81 0
27NOV26 35.00 C 0.00 0.00 0.00 1.91 -0.51 35 0 116 0
27NOV26 36.00 C 1.72 1.72 1.71 1.56 -0.45 35 30 294 +30
27NOV26 37.00 C 0.00 0.00 0.00 1.27 -0.38 35 0 51 0
27NOV26 38.00 C 1.19 1.25 1.19 1.01 -0.34 35 100 115 +85
27NOV26 39.00 C 0.98 1.00 0.98 0.80 -0.31 35 66 497 +66
27NOV26 40.00 C 0.00 0.00 0.00 0.63 -0.26 35 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.49 -0.21 35 0 593 0
27NOV26 42.00 C 0.50 0.50 0.50 0.38 -0.17 35 95 822 +95
27NOV26 43.00 C 0.00 0.00 0.00 0.29 -0.15 35 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.22 -0.13 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 15.08 -0.80 66 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.59 -0.80 64 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.08 -0.82 61 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.00 -0.93 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.00 -0.95 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.95 -1.04 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.11 -0.92 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.09 -1.00 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.21 -0.98 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.41 -0.89 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.48 -0.89 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.91 -0.67 38 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.17 -0.64 37 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 4.45 -0.67 36 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 3.89 -0.59 37 0 1,147 0
30DEC26 33.00 C 0.00 0.00 0.00 3.31 -0.58 36 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 2.83 -0.53 36 0 15 0
30DEC26 35.00 C 2.79 2.79 2.67 2.40 -0.49 36 4 99 0
30DEC26 36.00 C 0.00 0.00 0.00 2.03 -0.44 36 0 1,412 0
30DEC26 37.00 C 0.00 0.00 0.00 1.70 -0.39 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 1.40 -0.37 36 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.17 -0.32 36 0 191 0
30DEC26 40.00 C 0.95 0.95 0.95 0.96 -0.31 36 6 326 +6
30DEC26 41.00 C 0.00 0.00 0.00 0.78 -0.28 35 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.64 -0.25 35 0 285 0
30DEC26 43.00 C 0.00 0.00 0.00 0.50 -0.21 35 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.42 -0.17 35 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.33 -0.16 35 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.27 -0.13 35 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.21 -0.12 35 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 14.74 -0.88 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.26 -0.88 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.23 -0.96 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.29 -0.96 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.36 -0.96 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.47 -0.95 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.62 -0.93 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.76 -0.97 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.97 -0.87 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.47 -0.61 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.76 -0.61 38 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.09 -0.61 38 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.40 -0.66 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.86 -0.60 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.35 -0.60 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.89 -0.57 37 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.46 -0.50 37 0 201 0
30MAR27 36.00 C 0.00 0.00 0.00 3.08 -0.46 37 0 128 0
30MAR27 37.00 C 0.00 0.00 0.00 2.72 -0.47 36 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.40 -0.45 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.11 -0.39 36 0 20 0
30MAR27 40.00 C 1.95 1.95 1.95 1.85 -0.39 36 5 394 +5
30MAR27 41.00 C 0.00 0.00 0.00 1.62 -0.34 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.40 -0.34 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 1.24 -0.28 36 0 2 0
30MAR27 44.00 C 1.14 1.14 1.14 1.07 -0.27 36 20 50 +19
30MAR27 45.00 C 0.00 0.00 0.00 0.93 -0.25 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.81 -0.21 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.68 -0.22 36 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 13.53 -0.93 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.64 -0.92 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.76 -0.92 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.92 -0.91 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.22 -0.79 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.30 -0.92 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.83 -0.56 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.99 -0.67 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.52 -0.50 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.70 -0.69 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.14 -0.65 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.65 -0.57 36 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 5.18 -0.56 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 4.74 -0.53 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.34 -0.49 37 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 3.94 -0.49 37 0 184 0
29JUN27 37.00 C 0.00 0.00 0.00 3.62 -0.42 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.29 -0.42 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.99 -0.39 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.73 -0.35 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.47 -0.35 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.32 -0.24 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 2.11 -0.29 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.91 -0.28 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.67 -0.32 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 1.52 -0.28 37 0 166 0
TOTAL CALL 859 33,445 +562
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 271 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 242 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 213 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 186 0 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 159 0 70 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 133 0 154 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 293 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,267 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,396 0
28AUG26 33.00 P 0.05 0.09 0.05 0.09 +0.05 52 23 2,034 +3
28AUG26 34.00 P 0.30 0.66 0.22 0.43 +0.25 48 163 1,846 -67
28AUG26 35.00 P 1.00 1.00 1.00 1.20 +0.58 49 7 640 -7
28AUG26 36.00 P 0.00 0.00 0.00 2.16 +0.82 0 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 3.16 +0.92 0 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 4.16 +0.94 0 0 46 -300
28AUG26 39.00 P 0.00 0.00 0.00 5.17 +0.91 124 0 6 -42
28AUG26 40.00 P 0.00 0.00 0.00 6.16 +0.94 0 0 52 -97
28AUG26 41.00 P 0.00 0.00 0.00 7.17 +0.91 160 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.17 +0.90 177 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.16 +0.94 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.24 +1.02 281 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.24 +0.97 300 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.16 +0.94 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.16 +0.94 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,676 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 103 0
29SEP26 28.00 P 0.09 0.09 0.09 0.07 +0.02 37 15 473 0
29SEP26 29.00 P 0.17 0.17 0.17 0.15 +0.05 37 1 904 +1
29SEP26 30.00 P 0.32 0.32 0.32 0.28 +0.09 37 15 460 0
29SEP26 31.00 P 0.39 0.40 0.39 0.47 +0.13 36 30 775 -9
29SEP26 32.00 P 0.63 0.65 0.59 0.76 +0.19 36 28 180 +28
29SEP26 33.00 P 0.89 0.98 0.89 1.14 +0.28 36 49 968 +44
29SEP26 34.00 P 1.52 1.52 1.34 1.64 +0.36 36 37 375 -13
29SEP26 35.00 P 0.00 0.00 0.00 2.30 +0.51 37 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 2.97 +0.53 36 0 195 0
29SEP26 37.00 P 0.00 0.00 0.00 3.65 +0.56 33 0 74 0
29SEP26 38.00 P 0.00 0.00 0.00 4.61 +0.74 37 0 62 0
29SEP26 39.00 P 0.00 0.00 0.00 5.34 +0.63 0 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 6.38 +0.78 29 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 7.38 +0.90 33 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.32 +0.70 0 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.45 +1.03 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.44 +0.88 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.24 +0.82 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.27 +0.72 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.24 +0.60 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 93 0
29OCT26 27.00 P 0.00 0.00 0.00 0.13 +0.03 35 0 43 0
29OCT26 28.00 P 0.00 0.00 0.00 0.23 +0.06 36 0 53 0
29OCT26 29.00 P 0.00 0.00 0.00 0.37 +0.08 35 0 73 0
29OCT26 30.00 P 0.00 0.00 0.00 0.57 +0.11 35 0 278 0
29OCT26 31.00 P 0.00 0.00 0.00 0.83 +0.17 35 0 467 0
29OCT26 32.00 P 1.09 1.09 1.09 1.17 +0.23 35 15 156 0
29OCT26 33.00 P 1.45 1.45 1.45 1.60 +0.29 35 15 278 0
29OCT26 34.00 P 1.83 1.93 1.81 2.10 +0.35 35 75 373 +63
29OCT26 35.00 P 0.00 0.00 0.00 2.68 +0.40 35 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 3.31 +0.48 34 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 3.98 +0.47 32 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 4.74 +0.50 31 0 14 0
29OCT26 39.00 P 0.00 0.00 0.00 5.60 +0.59 31 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 6.63 +0.81 36 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 7.47 +0.74 33 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.32 +0.70 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.46 +0.87 38 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.44 +0.88 40 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 7 0
27NOV26 27.00 P 0.00 0.00 0.00 0.27 +0.05 35 0 50 0
27NOV26 28.00 P 0.00 0.00 0.00 0.42 +0.08 36 0 224 0
27NOV26 29.00 P 0.00 0.00 0.00 0.60 +0.10 35 0 192 0
27NOV26 30.00 P 0.00 0.00 0.00 0.85 +0.15 35 0 311 0
27NOV26 31.00 P 1.11 1.11 1.11 1.15 +0.18 35 3 279 +3
27NOV26 32.00 P 0.00 0.00 0.00 1.55 +0.25 35 0 71 0
27NOV26 33.00 P 1.85 1.85 1.81 1.99 +0.31 35 30 137 +15
27NOV26 34.00 P 2.31 2.31 2.31 2.46 +0.33 35 15 185 +15
27NOV26 35.00 P 0.00 0.00 0.00 3.07 +0.42 35 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 3.71 +0.50 35 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 4.29 +0.41 33 0 10 0
27NOV26 38.00 P 4.93 4.93 4.93 5.03 +0.49 33 12 12 +12
27NOV26 39.00 P 0.00 0.00 0.00 5.81 +0.56 32 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.70 +0.60 33 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 7.70 +0.77 36 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.61 +0.80 36 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.46 +0.77 33 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.44 +0.82 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 0.00 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 0.30 +0.04 35 0 369 0
30DEC26 27.00 P 0.00 0.00 0.00 0.45 +0.07 36 0 417 0
30DEC26 28.00 P 0.00 0.00 0.00 0.62 +0.08 35 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 0.83 +0.11 35 0 31 0
30DEC26 30.00 P 0.00 0.00 0.00 1.13 +0.16 35 0 47 0
30DEC26 31.00 P 0.00 0.00 0.00 1.46 +0.20 35 0 965 0
30DEC26 32.00 P 0.00 0.00 0.00 1.83 +0.22 35 0 1,212 0
30DEC26 33.00 P 0.00 0.00 0.00 2.28 +0.23 34 0 383 0
30DEC26 34.00 P 0.00 0.00 0.00 2.79 +0.27 34 0 124 0
30DEC26 35.00 P 3.08 3.08 3.08 3.37 +0.33 34 2 77 +2
30DEC26 36.00 P 0.00 0.00 0.00 4.00 +0.38 34 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 4.71 +0.51 35 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 5.43 +0.55 35 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 6.16 +0.59 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.85 +0.47 32 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 7.70 +0.51 32 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.68 +0.64 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.70 +0.79 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.61 +0.82 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.51 +0.81 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.42 +0.80 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.47 +0.83 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.19 +0.04 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 +0.04 36 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.39 +0.06 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.53 +0.08 36 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.73 +0.11 36 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 0.90 +0.07 35 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.17 +0.15 36 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.45 +0.14 35 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 1.79 +0.17 35 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 2.19 +0.22 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.63 +0.26 35 0 13 0
30MAR27 33.00 P 0.00 0.00 0.00 3.12 +0.33 35 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.58 +0.31 35 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 4.19 +0.38 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.80 +0.49 35 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 5.46 +0.47 35 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 6.15 +0.50 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.80 +0.45 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.50 +0.40 34 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 8.22 +0.37 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.02 +0.37 33 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.86 +0.41 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.78 +0.50 33 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.92 +0.78 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.64 +0.63 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.66 +0.76 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.35 +0.07 38 0 65 0
29JUN27 22.00 P 0.00 0.00 0.00 0.46 +0.06 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.63 +0.10 38 0 1 0
29JUN27 24.00 P 0.80 0.80 0.80 0.81 +0.12 38 15 25 +15
29JUN27 25.00 P 0.00 0.00 0.00 1.00 +0.11 38 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.29 +0.21 38 0 233 0
29JUN27 27.00 P 0.00 0.00 0.00 1.57 +0.19 39 0 244 0
29JUN27 28.00 P 0.00 0.00 0.00 1.91 +0.24 39 0 39 0
29JUN27 29.00 P 0.00 0.00 0.00 2.26 +0.24 39 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 2.68 +0.30 39 0 29 0
29JUN27 31.00 P 0.00 0.00 0.00 3.12 +0.31 39 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 3.61 +0.37 39 0 32 0
29JUN27 33.00 P 0.00 0.00 0.00 4.12 +0.38 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 4.68 +0.42 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.27 +0.46 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.88 +0.47 39 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.55 +0.54 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.23 +0.55 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 7.91 +0.55 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 8.64 +0.57 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.37 +0.55 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.17 +0.60 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.05 +0.69 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.64 +0.46 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.73 +0.73 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.53 +0.68 41 0 0 0
TOTAL PUT 550 28,906 -334
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$ 19.380
28AUG26 12.00 C 0.00 0.00 0.00 7.38 +0.68 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.88 +0.65 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.38 +0.68 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.88 +0.67 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.38 +0.66 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.88 +0.66 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.38 +0.66 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.88 +0.72 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.38 +0.72 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.88 +0.72 0 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 2.38 +0.72 0 0 31 0
28AUG26 17.50 C 0.00 0.00 0.00 1.88 +0.72 0 0 124 0
28AUG26 18.00 C 0.00 0.00 0.00 1.38 +0.72 0 0 90 0
28AUG26 18.50 C 0.00 0.00 0.00 0.88 +0.65 0 0 118 0
28AUG26 19.00 C 0.20 0.39 0.20 0.39 +0.36 26 50 119 -45
28AUG26 19.50 C 0.12 0.12 0.07 0.06 +0.05 26 69 90 +17
28AUG26 20.00 C 0.01 0.02 0.01 0.01 0.00 38 3 343 -3
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 225 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 739 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 153 0 209 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 185 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 214 0 101 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.39 +0.65 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.89 +0.66 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.39 +0.69 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.90 +0.69 62 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.40 +0.68 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.90 +0.65 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.40 +0.65 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.90 +0.72 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.40 +0.72 34 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.90 +0.72 28 0 43 0
29SEP26 17.00 C 0.00 0.00 0.00 2.40 +0.71 23 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.91 +0.69 24 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 1.43 +0.62 22 0 80 0
29SEP26 18.50 C 1.00 1.00 1.00 1.00 +0.52 22 2 141 -2
29SEP26 19.00 C 0.52 0.62 0.52 0.62 +0.34 21 20 134 +18
29SEP26 19.50 C 0.40 0.42 0.35 0.37 +0.23 22 27 181 +16
29SEP26 20.00 C 0.28 0.28 0.20 0.22 +0.15 23 33 139 +25
29SEP26 21.00 C 0.10 0.10 0.08 0.06 +0.04 23 50 189 +12
29SEP26 22.00 C 0.04 0.04 0.04 0.01 0.00 22 1 66 +1
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.39 +0.63 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.89 +0.64 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.39 +0.65 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.90 +0.66 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.40 +0.61 46 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.90 +0.61 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.40 +0.62 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.90 +0.63 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.40 +0.72 28 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 2.90 +0.71 23 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 2.40 +0.68 19 0 102 0
29OCT26 17.50 C 2.00 2.00 2.00 1.93 +0.64 23 1 29 -1
29OCT26 18.00 C 0.00 0.00 0.00 1.49 +0.59 22 0 15 0
29OCT26 18.50 C 1.11 1.11 1.05 1.08 +0.42 21 30 40 +25
29OCT26 19.00 C 0.81 0.82 0.72 0.78 +0.33 21 30 31 -14
29OCT26 19.50 C 0.60 0.60 0.51 0.55 +0.25 22 20 50 +20
29OCT26 20.00 C 0.42 0.42 0.38 0.38 +0.19 22 21 33 -8
29OCT26 21.00 C 0.19 0.19 0.19 0.17 +0.10 23 1 11 +1
29OCT26 22.00 C 0.10 0.10 0.10 0.07 +0.05 23 10 24 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.90 +0.62 44 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.40 +0.61 39 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.90 +0.61 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.40 +0.62 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.90 +0.63 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.40 +0.71 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.90 +0.70 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.42 +0.64 22 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 1.98 +0.57 22 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 1.59 +0.53 22 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.21 +0.40 21 0 30 0
27NOV26 19.00 C 0.00 0.00 0.00 0.94 +0.33 21 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.72 +0.28 22 0 7 0
27NOV26 20.00 C 0.00 0.00 0.00 0.53 +0.20 22 0 2 0
27NOV26 21.00 C 0.30 0.30 0.30 0.29 +0.14 23 2 2 +2
27NOV26 22.00 C 0.18 0.18 0.18 0.14 +0.07 23 12 12 +12
27NOV26 23.00 C 0.00 0.00 0.00 0.06 +0.03 22 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.39 +0.63 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.89 +0.64 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.39 +0.65 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.90 +0.62 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.40 +0.61 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.90 +0.61 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.40 +0.62 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.90 +0.63 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.40 +0.70 21 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 2.92 +0.66 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.47 +0.61 22 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 2.07 +0.56 22 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.71 +0.51 22 0 24 0
30DEC26 18.50 C 1.40 1.40 1.40 1.38 +0.43 22 8 14 +2
30DEC26 19.00 C 0.00 0.00 0.00 1.12 +0.38 22 0 22 0
30DEC26 19.50 C 0.88 0.88 0.88 0.86 +0.28 21 15 131 +15
30DEC26 20.00 C 0.00 0.00 0.00 0.68 +0.25 22 0 307 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 +0.18 22 0 174 0
30DEC26 22.00 C 0.26 0.26 0.26 0.21 +0.10 22 2 41 +2
30DEC26 23.00 C 0.16 0.16 0.16 0.11 +0.05 22 60 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 +0.03 22 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.39 +0.63 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.89 +0.64 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.39 +0.65 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.90 +0.62 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.40 +0.61 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.90 +0.57 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.40 +0.53 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.93 +0.50 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.50 +0.56 21 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 3.09 +0.53 21 0 15 0
30MAR27 17.00 C 2.40 2.40 2.40 2.75 +0.53 22 3 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.39 +0.48 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.07 +0.44 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.74 +0.37 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.48 +0.33 22 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 1.26 +0.29 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.06 +0.25 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.74 +0.20 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.49 +0.15 22 0 41 0
30MAR27 23.00 C 0.40 0.40 0.39 0.31 +0.09 22 23 38 +23
30MAR27 24.00 C 0.00 0.00 0.00 0.20 +0.07 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 +0.04 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.39 +0.63 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.90 +0.64 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.43 +0.57 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.93 +0.54 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.55 +0.63 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.99 +0.50 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.54 +0.48 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.13 +0.46 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.75 +0.48 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.39 +0.55 22 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.06 +0.53 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 2.74 +0.50 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.45 +0.46 23 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 2.18 +0.44 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.93 +0.40 24 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.71 +0.38 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.49 +0.34 24 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 1.14 +0.28 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.86 +0.23 24 0 3 0
29JUN27 23.00 C 0.58 0.58 0.58 0.64 +0.18 24 3 11 -3
29JUN27 24.00 C 0.00 0.00 0.00 0.47 +0.13 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.34 +0.09 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.26 +0.09 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.19 +0.07 25 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
TOTAL CALL 496 6,856 +115
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 332 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 250 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 224 0 23 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 198 0 17 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 173 0 67 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 149 0 127 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 301 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 292 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 507 0
28AUG26 18.50 P 0.02 0.02 0.02 0.01 -0.06 52 5 471 -5
28AUG26 19.00 P 0.10 0.10 0.02 0.02 -0.33 32 120 228 +16
28AUG26 19.50 P 0.00 0.00 0.00 0.19 -0.65 30 0 153 0
28AUG26 20.00 P 0.70 0.70 0.70 0.62 -0.72 0 9 85 0
28AUG26 21.00 P 0.00 0.00 0.00 1.62 -0.72 0 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 2.62 -0.72 0 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 3.73 -0.61 243 0 30 0
28AUG26 24.00 P 0.00 0.00 0.00 4.74 -0.61 293 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.74 -0.60 332 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.74 -0.60 369 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.73 -0.61 398 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.74 -0.60 439 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.63 -0.71 323 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.62 -0.72 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.62 -0.72 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 87 0
29SEP26 16.50 P 0.04 0.04 0.03 0.01 -0.02 24 2 1,188 -2
29SEP26 17.00 P 0.05 0.05 0.05 0.03 -0.04 24 36 135 -36
29SEP26 17.50 P 0.08 0.08 0.08 0.06 -0.10 22 31 229 -1
29SEP26 18.00 P 0.24 0.24 0.14 0.14 -0.17 23 62 305 +6
29SEP26 18.50 P 0.32 0.32 0.26 0.26 -0.31 22 17 261 +17
29SEP26 19.00 P 0.53 0.55 0.48 0.48 -0.41 23 16 112 +1
29SEP26 19.50 P 0.00 0.00 0.00 0.75 -0.50 22 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.10 -0.59 22 4 35 +4
29SEP26 21.00 P 2.06 2.06 2.06 1.96 -0.68 23 12 48 -12
29SEP26 22.00 P 3.07 3.07 3.07 2.92 -0.66 22 10 10 +8
29SEP26 23.00 P 0.00 0.00 0.00 4.03 -0.59 47 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 4.92 -0.69 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.06 -0.54 65 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.03 -0.53 68 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.04 -0.52 76 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.96 -0.60 69 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.05 -0.55 89 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.02 -0.60 90 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.03 -0.59 96 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 56 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.04 23 0 70 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 -0.07 23 0 76 0
29OCT26 17.50 P 0.00 0.00 0.00 0.16 -0.13 22 0 85 0
29OCT26 18.00 P 0.25 0.25 0.25 0.26 -0.20 22 15 108 +14
29OCT26 18.50 P 0.43 0.43 0.41 0.42 -0.30 22 30 57 +15
29OCT26 19.00 P 0.63 0.63 0.63 0.64 -0.36 22 15 121 0
29OCT26 19.50 P 0.00 0.00 0.00 0.94 -0.47 23 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.28 -0.49 23 0 15 0
29OCT26 21.00 P 2.24 2.24 2.24 2.03 -0.64 22 15 15 +15
29OCT26 22.00 P 3.13 3.13 3.13 3.03 -0.55 29 6 6 +6
29OCT26 23.00 P 0.00 0.00 0.00 4.04 -0.60 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.04 -0.57 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.06 -0.54 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.03 -0.53 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.04 -0.54 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.96 -0.60 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 -0.04 23 0 7 0
27NOV26 16.50 P 0.00 0.00 0.00 0.09 -0.08 22 0 24 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 -0.12 22 0 21 0
27NOV26 17.50 P 0.00 0.00 0.00 0.25 -0.16 22 0 10 0
27NOV26 18.00 P 0.37 0.37 0.37 0.37 -0.23 22 15 21 0
27NOV26 18.50 P 0.00 0.00 0.00 0.54 -0.31 22 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.75 -0.41 22 0 26 0
27NOV26 19.50 P 0.00 0.00 0.00 1.06 -0.45 23 0 40 0
27NOV26 20.00 P 1.37 1.42 1.36 1.39 -0.47 23 35 50 +35
27NOV26 21.00 P 0.00 0.00 0.00 2.17 -0.56 24 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.05 -0.53 26 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.05 -0.59 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.06 -0.55 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.06 -0.54 42 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.03 -0.53 44 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.04 -0.54 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.96 -0.60 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.03 21 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 -0.03 22 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 -0.05 22 0 131 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 -0.08 22 0 16 0
30DEC26 17.00 P 0.22 0.24 0.22 0.21 -0.12 22 14 221 -10
30DEC26 17.50 P 0.00 0.00 0.00 0.32 -0.17 22 0 209 0
30DEC26 18.00 P 0.48 0.48 0.47 0.46 -0.22 22 2 85 0
30DEC26 18.50 P 0.00 0.00 0.00 0.64 -0.31 21 0 33 0
30DEC26 19.00 P 0.90 0.90 0.90 0.88 -0.35 22 1 67 -1
30DEC26 19.50 P 0.00 0.00 0.00 1.17 -0.39 22 0 124 0
30DEC26 20.00 P 0.00 0.00 0.00 1.50 -0.42 23 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.23 -0.54 23 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 3.11 -0.51 25 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.06 -0.58 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.06 -0.55 33 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.06 -0.57 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.03 -0.60 39 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.04 -0.55 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.96 -0.67 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.05 -0.57 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.02 -0.60 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.03 -0.59 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 -0.05 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 -0.06 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 -0.08 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 -0.11 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 -0.13 22 0 10 0
30MAR27 17.00 P 0.40 0.41 0.40 0.40 -0.18 22 20 32 -13
30MAR27 17.50 P 0.00 0.00 0.00 0.53 -0.23 22 0 52 0
30MAR27 18.00 P 0.00 0.00 0.00 0.70 -0.27 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 0.91 -0.30 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.14 -0.38 22 0 6 0
30MAR27 19.50 P 1.48 1.48 1.41 1.41 -0.40 22 16 16 +2
30MAR27 20.00 P 1.71 1.71 1.71 1.73 -0.42 22 15 25 +15
30MAR27 21.00 P 2.53 2.53 2.53 2.37 -0.58 22 8 8 +8
30MAR27 22.00 P 0.00 0.00 0.00 3.23 -0.50 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.14 -0.50 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.07 -0.54 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.06 -0.57 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.03 -0.60 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.04 -0.59 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.96 -0.67 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.05 -0.57 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.02 -0.60 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.03 -0.59 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 -0.03 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.18 -0.06 25 0 7 0
29JUN27 15.00 P 0.29 0.29 0.29 0.25 -0.08 25 3 13 -3
29JUN27 15.50 P 0.00 0.00 0.00 0.34 -0.10 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.44 -0.13 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.57 -0.16 25 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.72 -0.19 25 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.89 -0.22 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.09 -0.25 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.31 -0.25 25 0 60 0
29JUN27 19.00 P 1.67 1.67 1.67 1.55 -0.33 25 3 12 +3
29JUN27 19.50 P 1.89 1.89 1.89 1.83 -0.36 25 14 44 +14
29JUN27 20.00 P 0.00 0.00 0.00 2.12 -0.40 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.78 -0.47 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 3.53 -0.53 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.35 -0.59 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.23 -0.64 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.17 -0.67 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.15 -0.63 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.15 -0.56 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.12 -0.54 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.07 -0.55 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.03 -0.59 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.03 -0.59 40 0 0 0
TOTAL PUT 551 8,416 +96
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$ 15.550
28AUG26 9.50 C 0.00 0.00 0.00 6.05 +0.06 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.80 +0.06 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.57 +0.08 409 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.05 +0.06 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.55 +0.06 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.07 +0.08 293 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.55 +0.06 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.06 +0.07 197 0 0 0
28AUG26 13.00 C 2.53 2.53 2.53 2.55 +0.06 0 3 5 0
28AUG26 13.50 C 2.03 2.03 2.03 2.05 +0.06 0 3 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
28AUG26 14.50 C 1.03 1.03 1.03 1.05 +0.06 0 1 0 -1
28AUG26 15.00 C 0.53 0.54 0.53 0.55 +0.05 0 7 37 -7
28AUG26 15.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 445 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 185 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 319 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 41 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 138 0 38 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 160 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.32 +0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.08 +0.06 66 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.83 +0.09 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.58 +0.09 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.08 +0.09 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.58 +0.09 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.08 +0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.09 +0.06 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.60 +0.06 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.13 +0.05 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.72 +0.03 19 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 +0.02 18 0 27 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 +0.01 18 0 1,256 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 277 0
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 19 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 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.10 +0.06 43 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.85 +0.06 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.60 +0.06 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.10 +0.11 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.61 +0.06 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.11 +0.11 27 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.61 +0.12 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.11 +0.09 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.62 +0.06 19 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.13 +0.05 18 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.67 +0.05 19 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.24 +0.04 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.84 +0.03 18 0 142 0
29OCT26 15.50 C 0.00 0.00 0.00 0.55 +0.02 18 0 91 0
29OCT26 16.00 C 0.00 0.00 0.00 0.33 +0.01 18 0 114 0
29OCT26 16.50 C 0.00 0.00 0.00 0.19 +0.01 19 0 60 0
29OCT26 17.00 C 0.00 0.00 0.00 0.10 0.00 19 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 0.00 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 5.87 +0.06 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.62 +0.06 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.13 +0.06 30 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.63 +0.08 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.13 +0.13 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.61 +0.10 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.11 +0.09 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.66 +0.05 19 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.19 +0.05 19 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.75 +0.05 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.34 +0.04 19 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.99 +0.04 19 0 1 0
27NOV26 15.50 C 0.00 0.00 0.00 0.68 +0.03 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.46 +0.03 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 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 25 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 6.38 +0.14 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.14 +0.10 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.89 +0.08 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.64 +0.08 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.14 +0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.65 +0.10 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.13 +0.11 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.61 +0.07 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.11 +0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.70 +0.06 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.24 +0.05 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.81 +0.05 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.42 +0.04 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.08 +0.03 20 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 0.77 +0.02 19 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.55 +0.02 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.38 +0.02 20 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 +0.01 20 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 129 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 20 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 21 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 22 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.38 +0.14 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.14 +0.10 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.89 +0.08 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.64 +0.08 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.14 +0.07 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.65 +0.10 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.13 +0.10 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.61 +0.06 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.12 +0.04 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.73 +0.06 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.29 +0.05 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.90 +0.05 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.54 +0.04 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.23 +0.04 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.94 +0.04 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.72 +0.02 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 +0.02 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.42 +0.02 20 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 +0.01 20 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 0.00 20 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 0.00 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.14 +0.10 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.89 +0.08 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.64 +0.08 24 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.14 +0.07 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.65 +0.10 20 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.61 +0.03 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.80 +0.06 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.40 +0.05 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.04 +0.05 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.72 +0.05 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.44 +0.09 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.16 +0.05 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.95 +0.04 20 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.77 +0.04 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.62 +0.04 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.50 +0.03 20 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.40 +0.03 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
TOTAL CALL 14 4,134 -8
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 413 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 302 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 233 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 200 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 169 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 138 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 53 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 75 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 88 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 -0.06 22 0 463 0
28AUG26 16.00 P 0.49 0.49 0.49 0.45 -0.06 0 1 66 -1
28AUG26 16.50 P 0.00 0.00 0.00 0.95 -0.06 0 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.97 -0.05 181 0 0 0
28AUG26 19.00 P 3.47 3.47 3.47 3.48 -0.04 218 4 2 -4
28AUG26 19.50 P 3.97 3.97 3.97 3.98 -0.03 241 1 0 -1
28AUG26 20.00 P 0.00 0.00 0.00 4.47 -0.04 245 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.49 -0.03 317 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.49 -0.03 355 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.47 -0.05 352 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.47 -0.05 384 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.47 -0.04 415 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 21 0 94 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 158 0
29SEP26 15.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 2,000 0
29SEP26 15.50 P 0.00 0.00 0.00 0.33 -0.04 19 0 308 0
29SEP26 16.00 P 0.00 0.00 0.00 0.63 -0.05 20 0 133 0
29SEP26 16.50 P 0.00 0.00 0.00 1.00 -0.06 19 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.46 -0.06 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.99 -0.04 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.48 -0.05 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.98 -0.04 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.48 -0.03 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.49 -0.03 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.49 -0.03 67 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.47 -0.05 69 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.47 -0.05 75 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.47 -0.04 81 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 -0.01 20 0 7 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 -0.01 19 12 22 +12
29OCT26 14.50 P 0.00 0.00 0.00 0.12 -0.02 19 0 1 0
29OCT26 15.00 P 0.00 0.00 0.00 0.25 -0.03 19 12 57 +12
29OCT26 15.50 P 0.50 0.50 0.47 0.46 -0.04 20 4 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.74 -0.05 20 0 18 0
29OCT26 16.50 P 0.00 0.00 0.00 1.11 -0.02 20 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.50 -0.05 19 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.96 -0.06 19 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.99 -0.04 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.49 -0.04 34 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.98 -0.04 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.48 -0.03 39 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.49 -0.03 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.49 -0.03 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.48 -0.04 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.48 -0.04 60 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 28 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 0.00 20 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 0.00 20 0 21 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 56 0
27NOV26 14.50 P 0.00 0.00 0.00 0.19 -0.02 19 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.34 -0.03 19 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.56 -0.03 20 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.82 -0.04 19 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.15 -0.05 19 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.55 -0.05 19 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.98 -0.06 19 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.99 -0.05 26 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.49 -0.04 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.99 -0.04 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.48 -0.04 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.49 -0.03 40 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.49 -0.03 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.48 -0.04 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.48 -0.04 52 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 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 22 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 21 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 -0.01 21 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.03 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 -0.03 21 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.86 -0.04 21 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.14 -0.04 20 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.49 -0.05 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.88 -0.05 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.31 -0.05 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.75 -0.06 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.31 -0.06 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.80 -0.06 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.30 -0.05 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.79 -0.05 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.77 -0.04 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.75 -0.04 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.74 -0.04 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.73 -0.04 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.72 -0.03 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 21 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 -0.01 21 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 -0.02 20 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.58 -0.02 21 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 -0.02 21 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.06 -0.03 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 -0.03 20 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.66 -0.04 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.03 -0.04 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.43 -0.04 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.85 -0.13 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.39 -0.05 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.85 -0.06 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.34 -0.04 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.82 -0.03 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.78 -0.03 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.76 -0.04 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.74 -0.04 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.73 -0.04 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.72 -0.03 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29JUN27 11.00 P 0.10 0.10 0.10 0.04 0.00 21 1 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 0.00 21 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 0.00 21 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.55 0.00 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.74 0.00 21 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.96 -0.01 21 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.23 -0.01 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.53 -0.01 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.80 -0.02 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.15 -0.03 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.54 -0.02 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.03 -0.03 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.46 -0.04 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.92 -0.04 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.39 -0.02 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.84 -0.04 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.83 0.00 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.80 0.00 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.78 0.00 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.77 0.00 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.75 -0.01 37 0 0 0
TOTAL PUT 35 5,742 +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$ 45.720
28AUG26 31.00 C 0.00 0.00 0.00 14.72 +0.56 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.72 +0.59 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.72 +0.55 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.72 +0.59 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.72 +0.50 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.72 +0.50 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.72 +0.69 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.72 +0.69 0 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 6.72 +0.69 0 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 5.72 +0.69 0 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 4.72 +0.69 0 0 275 0
28AUG26 42.00 C 0.00 0.00 0.00 3.72 +0.69 0 0 407 0
28AUG26 43.00 C 0.00 0.00 0.00 2.72 +0.69 0 0 498 0
28AUG26 44.00 C 1.64 1.64 1.64 1.73 +0.65 36 5 730 -5
28AUG26 45.00 C 0.50 0.68 0.37 0.80 +0.41 33 71 740 -19
28AUG26 46.00 C 0.09 0.19 0.09 0.19 +0.12 32 39 1,071 +3
28AUG26 47.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 761 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 202 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 254 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 194 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 113 0 138 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 176 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.79 +0.55 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.79 +0.55 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.79 +0.57 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.80 +0.75 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.80 +0.55 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.80 +0.56 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.72 +0.59 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.81 +0.62 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.81 +0.63 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.81 +0.59 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 9.82 +0.60 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.73 +0.50 0 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.83 +0.68 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 6.85 +0.67 26 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 5.90 +0.65 27 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 4.97 +0.61 27 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 4.09 +0.56 27 0 603 0
29SEP26 43.00 C 0.00 0.00 0.00 3.29 +0.51 27 0 1,445 0
29SEP26 44.00 C 0.00 0.00 0.00 2.56 +0.50 27 0 1,331 0
29SEP26 45.00 C 1.49 1.81 1.49 1.89 +0.32 26 36 765 +8
29SEP26 46.00 C 1.22 1.38 1.22 1.38 +0.29 26 161 1,004 +71
29SEP26 47.00 C 0.81 1.01 0.81 1.01 +0.22 27 14 1,517 +4
29SEP26 48.00 C 0.63 0.63 0.63 0.70 +0.16 27 1 801 0
29SEP26 49.00 C 0.00 0.00 0.00 0.47 +0.12 27 0 789 0
29SEP26 50.00 C 0.32 0.32 0.30 0.30 +0.08 27 110 524 +110
29SEP26 52.50 C 0.11 0.11 0.11 0.09 +0.03 27 15 532 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 27 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.82 +0.58 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.82 +0.57 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.82 +0.56 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.85 +0.67 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.87 +0.58 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.88 +0.56 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.90 +0.52 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.01 +0.65 27 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 7.09 +0.63 27 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 6.20 +0.60 27 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 5.36 +0.57 27 0 333 0
29OCT26 42.00 C 0.00 0.00 0.00 4.57 +0.52 27 0 179 0
29OCT26 43.00 C 0.00 0.00 0.00 3.84 +0.56 27 0 313 0
29OCT26 44.00 C 0.00 0.00 0.00 3.09 +0.41 26 0 438 0
29OCT26 45.00 C 0.00 0.00 0.00 2.53 +0.37 26 0 440 0
29OCT26 46.00 C 0.00 0.00 0.00 2.03 +0.31 27 0 585 0
29OCT26 47.00 C 1.49 1.49 1.49 1.61 +0.26 27 6 136 -6
29OCT26 48.00 C 1.15 1.16 1.15 1.26 +0.22 27 7 382 +1
29OCT26 49.00 C 0.00 0.00 0.00 0.97 +0.18 27 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.73 +0.14 27 0 190 0
29OCT26 52.50 C 0.00 0.00 0.00 0.36 +0.07 28 0 155 0
29OCT26 55.00 C 0.17 0.17 0.17 0.16 +0.04 28 19 19 +19
29OCT26 57.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.82 +0.53 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.85 +0.54 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.91 +0.56 26 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.93 +0.61 27 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.90 +0.48 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.01 +0.65 26 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.09 +0.63 27 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 6.20 +0.60 26 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.36 +0.57 26 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 4.58 +0.53 26 0 360 0
27NOV26 43.00 C 0.00 0.00 0.00 3.86 +0.40 26 0 176 0
27NOV26 44.00 C 0.00 0.00 0.00 3.27 +0.43 27 0 173 0
27NOV26 45.00 C 0.00 0.00 0.00 2.71 +0.40 27 0 180 0
27NOV26 46.00 C 1.87 1.87 1.87 2.19 +0.34 27 15 95 +15
27NOV26 47.00 C 1.59 1.79 1.59 1.76 +0.29 27 5 60 0
27NOV26 48.00 C 1.42 1.42 1.42 1.40 +0.25 27 3 190 +3
27NOV26 49.00 C 0.00 0.00 0.00 1.10 +0.22 27 0 30 0
27NOV26 50.00 C 0.00 0.00 0.00 0.85 +0.18 27 0 290 0
27NOV26 52.50 C 0.00 0.00 0.00 0.42 +0.09 27 0 49 0
27NOV26 55.00 C 0.00 0.00 0.00 0.20 +0.05 26 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.87 +0.62 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.87 +0.61 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.88 +0.64 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.88 +0.63 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.89 +0.60 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.90 +0.59 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.92 +0.54 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.93 +0.52 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.90 +0.43 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.01 +0.62 24 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.18 +0.66 27 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 6.33 +0.64 27 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 5.53 +0.61 27 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 4.79 +0.58 27 0 162 0
30DEC26 43.00 C 0.00 0.00 0.00 4.11 +0.54 27 0 384 0
30DEC26 44.00 C 0.00 0.00 0.00 3.51 +0.42 27 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 2.96 +0.47 27 0 472 0
30DEC26 46.00 C 2.33 2.33 2.33 2.55 +0.42 27 15 338 0
30DEC26 47.00 C 0.00 0.00 0.00 2.13 +0.38 27 0 113 0
30DEC26 48.00 C 0.00 0.00 0.00 1.77 +0.36 27 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 1.44 +0.29 27 0 292 0
30DEC26 50.00 C 0.00 0.00 0.00 1.18 +0.26 27 0 115 0
30DEC26 52.50 C 0.00 0.00 0.00 0.69 +0.17 27 0 85 0
30DEC26 55.00 C 0.47 0.47 0.47 0.39 +0.11 27 15 211 +15
30DEC26 57.50 C 0.00 0.00 0.00 0.21 +0.06 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 +0.04 27 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 14.88 +0.61 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.89 +0.64 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.91 +0.56 27 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 11.90 +0.49 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.92 +0.43 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.93 +0.30 21 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 9.08 +0.31 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.26 +0.49 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 7.54 +0.54 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 6.80 +0.51 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 6.09 +0.46 27 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 5.46 +0.45 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.87 +0.40 27 0 30 0
30MAR27 44.00 C 4.21 4.21 4.21 4.46 +0.39 28 15 170 +15
30MAR27 45.00 C 0.00 0.00 0.00 3.96 +0.35 28 0 116 0
30MAR27 46.00 C 3.31 3.31 3.31 3.49 +0.32 27 15 296 0
30MAR27 47.00 C 2.92 2.92 2.92 3.08 +0.29 27 15 240 +15
30MAR27 48.00 C 0.00 0.00 0.00 2.70 +0.26 27 0 1,069 0
30MAR27 49.00 C 0.00 0.00 0.00 2.36 +0.23 27 0 101 0
30MAR27 50.00 C 0.00 0.00 0.00 2.06 +0.21 27 0 273 0
30MAR27 52.50 C 0.00 0.00 0.00 1.43 +0.14 27 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.99 +0.11 27 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.67 +0.09 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.43 +0.04 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 +0.03 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 14.91 +0.54 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.89 +0.45 23 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.91 +0.35 23 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 12.02 +0.31 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.17 +0.31 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.38 +0.42 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.51 +0.33 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.86 +0.43 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.07 +0.31 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.60 +0.47 28 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 7.00 +0.46 28 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 6.37 +0.41 28 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.81 +0.39 27 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 5.29 +0.31 27 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.87 +0.34 28 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 4.45 +0.34 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 4.01 +0.35 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.63 +0.28 28 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 3.24 +0.22 28 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 2.97 +0.24 28 0 231 0
29JUN27 52.50 C 0.00 0.00 0.00 2.31 +0.19 28 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.78 +0.14 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.36 +0.13 28 0 13 0
29JUN27 60.00 C 1.05 1.05 0.99 0.99 +0.08 28 55 72 -9
29JUN27 62.50 C 0.79 0.79 0.74 0.74 +0.06 28 71 106 +37
29JUN27 65.00 C 0.00 0.00 0.00 0.56 +0.05 28 0 31 0
TOTAL CALL 708 30,889 +277
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 270 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 249 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 228 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 208 0 58 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 189 0 338 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 169 0 353 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 150 0 308 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 131 0 680 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 112 0 454 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 694 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 699 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 405 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.05 38 0 329 0
28AUG26 45.00 P 0.32 0.33 0.10 0.07 -0.27 32 139 765 +80
28AUG26 46.00 P 0.55 0.57 0.55 0.47 -0.57 32 30 313 +15
28AUG26 47.00 P 0.00 0.00 0.00 1.30 -0.68 34 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 2.28 -0.71 0 0 126 0
28AUG26 49.00 P 0.00 0.00 0.00 3.28 -0.70 0 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 4.28 -0.70 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.78 -0.70 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.34 -0.70 191 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.83 -0.65 221 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.33 -0.65 255 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.83 -0.65 286 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.33 -0.65 315 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.80 -0.68 309 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.33 -0.65 371 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 937 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 581 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 708 0
29SEP26 40.00 P 0.12 0.12 0.12 0.07 -0.05 27 4 441 +4
29SEP26 41.00 P 0.00 0.00 0.00 0.15 -0.07 27 0 483 0
29SEP26 42.00 P 0.00 0.00 0.00 0.27 -0.13 27 0 432 0
29SEP26 43.00 P 0.53 0.53 0.53 0.46 -0.17 27 20 466 0
29SEP26 44.00 P 0.90 0.90 0.77 0.73 -0.24 27 23 517 0
29SEP26 45.00 P 1.43 1.43 1.43 1.12 -0.32 27 15 254 0
29SEP26 46.00 P 2.02 2.02 1.65 1.63 -0.43 27 47 698 +30
29SEP26 47.00 P 0.00 0.00 0.00 2.18 -0.48 27 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 2.86 -0.54 27 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 3.63 -0.59 27 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 4.48 -0.63 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.80 -0.69 27 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.38 -0.66 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.88 -0.60 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.38 -0.66 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.85 -0.63 58 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.37 -0.61 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.87 -0.61 72 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.34 -0.64 74 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 290 0
29OCT26 37.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.11 -0.04 28 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.18 -0.07 28 0 108 0
29OCT26 40.00 P 0.40 0.40 0.40 0.29 -0.10 28 35 374 +35
29OCT26 41.00 P 0.00 0.00 0.00 0.45 -0.13 28 0 218 0
29OCT26 42.00 P 0.00 0.00 0.00 0.66 -0.18 28 0 595 0
29OCT26 43.00 P 0.00 0.00 0.00 0.94 -0.23 28 0 808 0
29OCT26 44.00 P 1.40 1.41 1.38 1.30 -0.27 28 35 128 +15
29OCT26 45.00 P 2.10 2.18 1.85 1.72 -0.33 28 55 218 +45
29OCT26 46.00 P 0.00 0.00 0.00 2.23 -0.38 28 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 2.81 -0.44 29 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 3.37 -0.48 28 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 4.07 -0.53 27 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 4.84 -0.56 27 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.96 -0.87 27 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.59 -0.70 37 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.13 -0.60 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.62 -0.56 50 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.08 -0.58 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 19 0
27NOV26 35.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 30 0
27NOV26 36.00 P 0.18 0.19 0.18 0.12 -0.04 27 50 106 +50
27NOV26 37.00 P 0.00 0.00 0.00 0.19 -0.06 26 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.30 -0.08 26 0 77 0
27NOV26 39.00 P 0.00 0.00 0.00 0.45 -0.11 27 0 17 0
27NOV26 40.00 P 0.77 0.77 0.77 0.64 -0.15 27 110 282 +110
27NOV26 41.00 P 1.01 1.01 0.91 0.88 -0.19 26 117 252 +57
27NOV26 42.00 P 0.00 0.00 0.00 1.18 -0.24 26 0 332 0
27NOV26 43.00 P 1.55 1.58 1.55 1.54 -0.28 26 22 504 +22
27NOV26 44.00 P 0.00 0.00 0.00 1.97 -0.30 26 0 251 0
27NOV26 45.00 P 0.00 0.00 0.00 2.47 -0.30 26 0 242 0
27NOV26 46.00 P 0.00 0.00 0.00 3.02 -0.50 26 0 30 0
27NOV26 47.00 P 3.98 3.98 3.94 3.59 -0.61 25 30 90 +30
27NOV26 48.00 P 0.00 0.00 0.00 4.40 -0.49 26 0 30 0
27NOV26 49.00 P 0.00 0.00 0.00 5.14 -0.52 26 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 5.93 -0.55 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.22 -0.36 29 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.54 -0.36 31 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.94 -0.36 33 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.22 -0.49 27 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.83 -0.36 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 27 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 0.00 27 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.24 -0.03 27 0 182 0
30DEC26 37.00 P 0.00 0.00 0.00 0.35 -0.04 27 0 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.50 -0.06 27 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.66 -0.11 26 0 470 0
30DEC26 40.00 P 0.00 0.00 0.00 0.89 -0.14 26 0 615 0
30DEC26 41.00 P 0.00 0.00 0.00 1.17 -0.18 26 0 516 0
30DEC26 42.00 P 0.00 0.00 0.00 1.48 -0.26 26 0 311 0
30DEC26 43.00 P 0.00 0.00 0.00 1.87 -0.28 26 0 194 0
30DEC26 44.00 P 0.00 0.00 0.00 2.31 -0.31 26 0 94 0
30DEC26 45.00 P 2.97 2.97 2.97 2.80 -0.35 26 2 245 0
30DEC26 46.00 P 0.00 0.00 0.00 3.36 -0.38 26 0 88 0
30DEC26 47.00 P 4.41 4.41 4.41 3.96 -0.42 26 30 78 0
30DEC26 48.00 P 0.00 0.00 0.00 4.74 -0.38 27 0 185 0
30DEC26 49.00 P 0.00 0.00 0.00 5.39 -0.50 26 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.22 -0.46 27 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.28 -0.55 27 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.54 -0.45 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.94 -0.41 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.40 -0.35 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.84 -0.36 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.30 -0.35 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.78 -0.36 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.26 -0.34 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.23 -0.06 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.32 -0.07 27 0 168 0
30MAR27 35.00 P 0.00 0.00 0.00 0.44 -0.07 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.59 -0.11 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.75 -0.10 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.94 -0.15 26 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.17 -0.19 26 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 1.46 -0.20 26 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 1.78 -0.25 26 0 18 0
30MAR27 42.00 P 0.00 0.00 0.00 2.15 -0.26 26 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 2.56 -0.30 26 0 1,030 0
30MAR27 44.00 P 0.00 0.00 0.00 3.02 -0.32 26 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 3.52 -0.36 26 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 4.05 -0.39 26 0 30 0
30MAR27 47.00 P 5.01 5.05 5.01 4.64 -0.41 26 30 45 +30
30MAR27 48.00 P 0.00 0.00 0.00 5.41 -0.46 27 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 6.10 -0.48 27 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 6.81 -0.51 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 8.94 -0.33 29 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.82 -0.60 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.23 -0.34 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.56 -0.34 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.94 -0.34 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.36 -0.36 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.80 -0.36 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.26 -0.36 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.30 -0.05 28 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.40 -0.06 28 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.53 -0.07 28 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.67 -0.10 28 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.83 -0.14 28 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 1.02 -0.18 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.27 -0.10 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.50 -0.15 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.79 -0.18 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.12 -0.23 28 0 236 0
29JUN27 41.00 P 0.00 0.00 0.00 2.50 -0.26 28 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 2.92 -0.28 28 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.38 -0.30 28 0 111 0
29JUN27 44.00 P 0.00 0.00 0.00 3.86 -0.24 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 4.39 -0.33 28 0 165 0
29JUN27 46.00 P 0.00 0.00 0.00 4.95 -0.35 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 5.54 -0.37 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 6.03 -0.41 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.73 -0.43 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.60 -0.28 29 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 9.41 -0.36 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.49 -0.31 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.62 -0.34 30 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.77 -0.45 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.09 -0.33 30 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.45 -0.34 30 0 0 0
TOTAL PUT 794 33,915 +523
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$ 9.680
28AUG26 4.80 C 0.00 0.00 0.00 4.88 +0.15 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.78 +0.15 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.68 +0.15 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.43 +0.15 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.18 +0.15 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.93 +0.15 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.68 +0.15 0 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 3.43 +0.15 0 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 3.18 +0.15 0 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 2.93 +0.15 0 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 2.68 +0.15 0 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 2.43 +0.15 0 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 2.18 +0.15 0 0 362 0
28AUG26 7.75 C 0.00 0.00 0.00 1.94 +0.16 217 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 1.69 +0.16 190 4 625 0
28AUG26 8.25 C 0.00 0.00 0.00 1.44 +0.16 164 0 648 0
28AUG26 8.50 C 0.00 0.00 0.00 1.19 +0.15 137 0 948 0
28AUG26 8.75 C 0.00 0.00 0.00 0.94 +0.14 112 0 679 0
28AUG26 9.00 C 0.48 0.66 0.46 0.68 +0.12 0 18 803 -4
28AUG26 9.25 C 0.25 0.42 0.25 0.44 +0.09 59 9 769 -6
28AUG26 9.50 C 0.28 0.28 0.28 0.25 +0.05 70 3 1,407 0
28AUG26 9.75 C 0.05 0.12 0.05 0.10 +0.01 64 32 1,158 -22
28AUG26 10.00 C 0.02 0.04 0.02 0.03 -0.01 64 19 1,898 -9
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 739 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,036 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 171 0 621 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 205 0 390 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.88 +0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.78 +0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.69 +0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.43 +0.11 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.19 +0.13 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.94 +0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.69 +0.11 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.45 +0.13 60 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.20 +0.10 53 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.96 +0.09 60 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.72 +0.13 60 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.47 +0.11 54 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 2.21 +0.11 43 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.97 +0.10 43 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.75 +0.07 47 0 1,059 0
29SEP26 8.25 C 0.00 0.00 0.00 1.54 +0.10 48 0 912 0
29SEP26 8.50 C 0.00 0.00 0.00 1.32 +0.06 46 0 1,127 0
29SEP26 8.75 C 0.00 0.00 0.00 1.11 +0.03 44 0 1,558 0
29SEP26 9.00 C 0.81 0.81 0.81 0.95 +0.07 46 15 3,317 0
29SEP26 9.25 C 0.85 0.85 0.85 0.78 +0.04 46 3 920 0
29SEP26 9.50 C 0.59 0.60 0.54 0.66 +0.05 48 17 779 +9
29SEP26 9.75 C 0.00 0.00 0.00 0.54 +0.04 48 0 1,278 0
29SEP26 10.00 C 0.40 0.47 0.40 0.44 +0.03 48 5 2,069 -3
29SEP26 10.50 C 0.27 0.30 0.27 0.28 +0.02 49 24 1,187 +5
29SEP26 11.00 C 0.18 0.20 0.15 0.17 +0.01 49 334 1,786 +219
29SEP26 11.50 C 0.13 0.14 0.11 0.10 +0.01 49 216 523 +86
29SEP26 12.00 C 0.10 0.10 0.10 0.06 0.00 50 51 420 +11
29SEP26 12.50 C 0.06 0.06 0.06 0.03 0.00 49 15 655 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 51 0 438 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 786 0
29SEP26 14.00 C 0.03 0.03 0.03 0.01 0.00 55 1 434 +1
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.80 +0.12 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.70 +0.09 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.45 +0.12 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.22 +0.09 73 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.96 +0.10 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.70 +0.08 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.48 +0.10 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.24 +0.11 60 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 3.00 +0.10 58 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.76 +0.13 55 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.53 +0.10 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.31 +0.10 54 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.09 +0.10 53 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.87 +0.11 51 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.65 +0.09 49 0 132 0
29OCT26 8.50 C 0.00 0.00 0.00 1.47 +0.08 49 0 294 0
29OCT26 8.75 C 0.00 0.00 0.00 1.30 +0.09 50 0 397 0
29OCT26 9.00 C 0.00 0.00 0.00 1.11 +0.06 47 0 519 0
29OCT26 9.25 C 0.90 0.90 0.86 0.96 +0.05 47 141 476 +90
29OCT26 9.50 C 0.71 0.71 0.71 0.84 +0.06 48 83 1,237 0
29OCT26 9.75 C 0.67 0.67 0.67 0.72 +0.05 48 5 985 0
29OCT26 10.00 C 0.00 0.00 0.00 0.62 +0.03 48 0 956 0
29OCT26 10.50 C 0.44 0.44 0.44 0.46 +0.03 49 3 515 +3
29OCT26 11.00 C 0.35 0.35 0.28 0.33 +0.03 49 250 374 +9
29OCT26 11.50 C 0.22 0.27 0.22 0.23 +0.02 49 183 583 +178
29OCT26 12.00 C 0.18 0.21 0.18 0.16 +0.02 50 20 485 +15
29OCT26 12.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 35 0
29OCT26 13.00 C 0.00 0.00 0.00 0.07 0.00 49 0 15 0
29OCT26 13.50 C 0.11 0.11 0.10 0.05 0.00 50 60 600 +45
27NOV26 6.00 C 0.00 0.00 0.00 3.72 +0.10 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.48 +0.10 55 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.24 +0.11 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.01 +0.11 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.79 +0.14 54 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.56 +0.12 53 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.36 +0.13 53 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.15 +0.12 53 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.95 +0.11 52 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.77 +0.11 52 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.58 +0.10 50 0 90 0
27NOV26 8.75 C 0.00 0.00 0.00 1.42 +0.10 50 0 127 0
27NOV26 9.00 C 0.00 0.00 0.00 1.24 +0.06 48 0 105 0
27NOV26 9.25 C 0.00 0.00 0.00 1.11 +0.05 49 0 329 0
27NOV26 9.50 C 0.00 0.00 0.00 0.99 +0.06 49 0 198 0
27NOV26 9.75 C 0.84 0.91 0.84 0.89 +0.05 50 45 480 0
27NOV26 10.00 C 0.81 0.81 0.81 0.79 +0.06 50 15 697 0
27NOV26 10.50 C 0.00 0.00 0.00 0.62 +0.04 50 0 527 0
27NOV26 11.00 C 0.00 0.00 0.00 0.49 +0.04 51 0 429 0
27NOV26 11.50 C 0.40 0.42 0.34 0.37 +0.03 50 121 610 +119
27NOV26 12.00 C 0.00 0.00 0.00 0.28 +0.02 50 0 68 0
27NOV26 12.50 C 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.16 +0.02 51 0 300 0
27NOV26 13.50 C 0.00 0.00 0.00 0.12 +0.01 51 0 575 0
30DEC26 4.80 C 0.00 0.00 0.00 4.92 +0.14 72 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.81 +0.12 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.70 +0.09 0 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.45 +0.12 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.22 +0.09 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.98 +0.12 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.74 +0.12 56 0 8 0
30DEC26 6.25 C 0.00 0.00 0.00 3.50 +0.12 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.27 +0.11 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.05 +0.15 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.82 +0.12 52 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.63 +0.14 53 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.43 +0.10 53 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 2.23 +0.09 52 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 2.03 +0.07 50 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.86 +0.08 50 0 532 0
30DEC26 8.50 C 0.00 0.00 0.00 1.70 +0.07 50 0 715 0
30DEC26 8.75 C 0.00 0.00 0.00 1.52 +0.07 48 0 813 0
30DEC26 9.00 C 0.00 0.00 0.00 1.39 +0.07 49 0 419 0
30DEC26 9.25 C 0.00 0.00 0.00 1.26 +0.07 49 0 298 0
30DEC26 9.50 C 0.00 0.00 0.00 1.14 +0.06 49 0 770 0
30DEC26 9.75 C 0.00 0.00 0.00 1.03 +0.05 49 0 245 0
30DEC26 10.00 C 0.00 0.00 0.00 0.94 +0.05 49 0 359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 +0.05 50 0 1,241 0
30DEC26 11.00 C 0.61 0.61 0.61 0.62 +0.03 50 863 966 +860
30DEC26 11.50 C 0.00 0.00 0.00 0.50 +0.03 50 0 411 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 +0.02 49 0 50 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 +0.02 49 0 439 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 +0.02 49 0 115 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 +0.01 49 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 171 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 +0.01 49 0 71 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 0.00 49 0 617 0
30MAR27 4.80 C 0.00 0.00 0.00 4.92 +0.13 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.81 +0.12 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.73 +0.12 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.49 +0.13 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.26 +0.13 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.04 +0.13 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.82 +0.12 54 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.60 +0.13 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.39 +0.11 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.20 +0.14 52 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 3.02 +0.14 52 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.82 +0.09 51 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.64 +0.09 51 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.48 +0.09 51 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.32 +0.09 51 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.16 +0.08 50 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 2.01 +0.07 50 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.88 +0.11 50 0 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.75 +0.10 50 0 419 0
30MAR27 9.25 C 0.00 0.00 0.00 1.61 +0.09 49 0 257 0
30MAR27 9.50 C 0.00 0.00 0.00 1.50 +0.08 49 0 3 0
30MAR27 9.75 C 1.33 1.33 1.33 1.40 +0.08 49 15 255 +15
30MAR27 10.00 C 1.24 1.24 1.24 1.30 +0.07 49 15 773 0
30MAR27 10.50 C 0.00 0.00 0.00 1.13 +0.06 49 0 207 0
30MAR27 11.00 C 0.00 0.00 0.00 0.98 +0.06 50 0 8 0
30MAR27 11.50 C 0.00 0.00 0.00 0.84 +0.06 49 0 239 0
30MAR27 12.00 C 0.00 0.00 0.00 0.72 +0.05 50 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 0.62 +0.05 50 0 79 0
30MAR27 13.00 C 0.00 0.00 0.00 0.52 +0.03 49 0 43 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 +0.04 49 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 +0.03 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 +0.02 49 0 200 0
29JUN27 4.80 C 0.00 0.00 0.00 4.98 +0.13 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.89 +0.13 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.80 +0.13 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.59 +0.14 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.37 +0.13 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.16 +0.13 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.95 +0.12 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.76 +0.12 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.57 +0.12 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.37 +0.11 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.20 +0.14 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.02 +0.09 50 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.85 +0.11 49 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.69 +0.12 49 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.55 +0.11 49 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 2.40 +0.07 49 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 2.26 +0.11 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 2.11 +0.09 48 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.99 +0.09 48 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.87 +0.08 48 0 18 0
29JUN27 9.50 C 0.00 0.00 0.00 1.76 +0.07 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.66 +0.07 48 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.57 +0.07 48 0 9 0
29JUN27 10.50 C 0.00 0.00 0.00 1.40 +0.06 48 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 1.25 +0.05 49 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 1.12 +0.05 49 0 4 0
29JUN27 12.00 C 0.00 0.00 0.00 1.01 +0.05 49 0 37 0
29JUN27 12.50 C 0.00 0.00 0.00 0.90 +0.05 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.81 +0.05 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.71 +0.04 50 0 1 0
TOTAL CALL 2,585 63,742 +1,621
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 608 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 592 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 575 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 536 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 499 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 463 0 529 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 428 0 959 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 396 0 1,208 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 364 0 255 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 334 0 1,024 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 304 0 886 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 276 0 870 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 247 0 673 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 219 0 628 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 192 0 570 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 166 0 699 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 140 0 544 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 894 0
28AUG26 9.00 P 0.01 0.01 0.01 0.01 -0.02 87 4 682 -4
28AUG26 9.25 P 0.06 0.07 0.02 0.02 -0.05 72 90 533 +45
28AUG26 9.50 P 0.10 0.10 0.10 0.06 -0.10 65 15 418 0
28AUG26 9.75 P 0.16 0.17 0.16 0.17 -0.14 65 16 666 +15
28AUG26 10.00 P 0.48 0.48 0.48 0.36 -0.13 72 1 241 0
28AUG26 10.50 P 0.00 0.00 0.00 0.85 -0.14 121 0 64 0
28AUG26 11.00 P 0.00 0.00 0.00 1.34 -0.14 155 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 1.84 -0.14 195 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.36 -0.12 267 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.84 -0.14 268 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.34 -0.14 300 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.84 -0.14 331 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 824 0
29SEP26 6.25 P 0.01 0.01 0.01 0.01 0.00 69 9 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 885 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1,005 0
29SEP26 7.00 P 0.03 0.03 0.03 0.01 0.00 53 55 2,906 -5
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 1,091 0
29SEP26 7.50 P 0.04 0.04 0.04 0.02 -0.02 48 3 1,142 0
29SEP26 7.75 P 0.06 0.06 0.06 0.04 -0.02 50 5 1,139 -5
29SEP26 8.00 P 0.10 0.10 0.08 0.06 -0.03 49 38 1,040 +36
29SEP26 8.25 P 0.13 0.13 0.10 0.09 -0.04 48 341 3,454 -5
29SEP26 8.50 P 0.00 0.00 0.00 0.14 -0.05 49 0 2,178 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 -0.06 48 0 1,832 0
29SEP26 9.00 P 0.34 0.34 0.26 0.26 -0.07 48 31 1,114 +3
29SEP26 9.25 P 0.42 0.42 0.34 0.36 -0.07 49 40 591 -15
29SEP26 9.50 P 0.53 0.58 0.45 0.47 -0.09 49 52 371 +48
29SEP26 9.75 P 0.00 0.00 0.00 0.59 -0.11 48 0 460 0
29SEP26 10.00 P 0.81 0.81 0.70 0.75 -0.11 50 25 391 +24
29SEP26 10.50 P 0.00 0.00 0.00 1.10 -0.10 51 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 1.50 -0.12 53 0 105 0
29SEP26 11.50 P 0.00 0.00 0.00 1.95 -0.11 57 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 2.41 -0.12 59 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 2.87 -0.12 59 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 3.35 -0.13 61 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.84 -0.17 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.33 -0.15 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.85 -0.16 78 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.34 -0.16 79 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.84 -0.14 84 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.34 -0.14 89 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 122 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 104 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 492 0
29OCT26 6.75 P 0.07 0.07 0.07 0.03 -0.02 49 50 154 0
29OCT26 7.00 P 0.08 0.08 0.08 0.05 -0.02 49 15 291 +15
29OCT26 7.25 P 0.00 0.00 0.00 0.07 -0.02 49 0 720 0
29OCT26 7.50 P 0.13 0.13 0.13 0.10 -0.03 49 6 566 0
29OCT26 7.75 P 0.00 0.00 0.00 0.14 -0.04 49 0 320 0
29OCT26 8.00 P 0.24 0.24 0.24 0.19 -0.05 49 100 667 +100
29OCT26 8.25 P 0.26 0.26 0.26 0.26 -0.05 49 15 518 +15
29OCT26 8.50 P 0.00 0.00 0.00 0.33 -0.06 49 0 279 0
29OCT26 8.75 P 0.00 0.00 0.00 0.41 -0.07 49 0 281 0
29OCT26 9.00 P 0.00 0.00 0.00 0.51 -0.07 49 0 762 0
29OCT26 9.25 P 0.67 0.67 0.67 0.63 -0.08 49 15 535 +15
29OCT26 9.50 P 0.00 0.00 0.00 0.76 -0.09 49 0 125 0
29OCT26 9.75 P 0.00 0.00 0.00 0.90 -0.10 49 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.06 -0.10 50 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.41 -0.09 51 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.78 -0.11 51 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.19 -0.16 52 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.64 -0.14 54 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.09 -0.13 55 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.57 -0.15 58 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.04 -0.10 59 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 22 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 -0.01 51 0 39 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 107 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 -0.02 50 0 46 0
27NOV26 7.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 38 0
27NOV26 7.25 P 0.00 0.00 0.00 0.15 -0.02 51 0 75 0
27NOV26 7.50 P 0.00 0.00 0.00 0.20 -0.03 51 0 203 0
27NOV26 7.75 P 0.00 0.00 0.00 0.25 -0.04 50 0 10,359 0
27NOV26 8.00 P 0.00 0.00 0.00 0.32 -0.04 51 0 383 0
27NOV26 8.25 P 0.00 0.00 0.00 0.40 -0.04 51 0 158 0
27NOV26 8.50 P 0.00 0.00 0.00 0.48 -0.06 50 0 513 0
27NOV26 8.75 P 0.00 0.00 0.00 0.57 -0.07 50 0 431 0
27NOV26 9.00 P 0.00 0.00 0.00 0.68 -0.07 50 0 597 0
27NOV26 9.25 P 0.00 0.00 0.00 0.79 -0.08 50 0 175 0
27NOV26 9.50 P 0.00 0.00 0.00 0.92 -0.09 50 0 177 0
27NOV26 9.75 P 0.00 0.00 0.00 1.07 -0.09 50 0 280 0
27NOV26 10.00 P 0.00 0.00 0.00 1.22 -0.10 50 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.57 -0.10 52 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 1.95 -0.11 53 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.31 -0.13 51 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.75 -0.13 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.19 -0.13 55 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.65 -0.10 56 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.11 -0.11 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 52 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 52 0 343 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 51 0 172 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 539 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.02 49 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.02 50 0 621 0
30DEC26 6.75 P 0.18 0.18 0.18 0.13 -0.02 50 75 859 -75
30DEC26 7.00 P 0.00 0.00 0.00 0.17 -0.03 50 0 464 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 -0.03 50 0 10,364 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 -0.04 49 0 364 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 -0.05 49 0 155 0
30DEC26 8.00 P 0.00 0.00 0.00 0.41 -0.06 49 0 64 0
30DEC26 8.25 P 0.00 0.00 0.00 0.50 -0.05 50 0 252 0
30DEC26 8.50 P 0.60 0.60 0.60 0.59 -0.06 50 1 626 0
30DEC26 8.75 P 0.00 0.00 0.00 0.69 -0.07 49 0 115 0
30DEC26 9.00 P 0.00 0.00 0.00 0.80 -0.07 49 750 1,055 +750
30DEC26 9.25 P 0.00 0.00 0.00 0.92 -0.07 49 0 159 0
30DEC26 9.50 P 0.00 0.00 0.00 1.05 -0.08 49 0 132 0
30DEC26 9.75 P 0.00 0.00 0.00 1.19 -0.09 49 0 122 0
30DEC26 10.00 P 0.00 0.00 0.00 1.35 -0.09 50 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.68 -0.11 50 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.05 -0.11 51 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.46 -0.05 53 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.85 -0.08 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.27 -0.10 52 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.70 -0.10 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.16 -0.12 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.61 -0.11 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.09 -0.12 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.56 -0.16 56 0 8 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 0.00 49 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 50 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 50 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.11 -0.01 49 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 -0.02 49 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 -0.02 49 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 -0.02 49 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 -0.02 49 0 306 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 -0.03 49 0 108 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 -0.02 49 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.48 -0.03 49 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.56 -0.04 49 0 6,007 0
30MAR27 8.00 P 0.00 0.00 0.00 0.65 -0.04 49 0 6,228 0
30MAR27 8.25 P 0.00 0.00 0.00 0.74 -0.05 49 0 309 0
30MAR27 8.50 P 0.00 0.00 0.00 0.85 -0.05 49 0 107 0
30MAR27 8.75 P 0.00 0.00 0.00 0.96 -0.05 49 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.08 -0.05 49 0 302 0
30MAR27 9.25 P 0.00 0.00 0.00 1.20 -0.07 48 0 60 0
30MAR27 9.50 P 0.00 0.00 0.00 1.34 -0.07 49 0 51 0
30MAR27 9.75 P 0.00 0.00 0.00 1.48 -0.07 48 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 1.63 -0.08 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 1.94 -0.07 48 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.30 -0.06 49 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 2.68 -0.08 50 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.07 -0.09 50 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.47 -0.10 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.90 -0.08 51 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.33 -0.10 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.78 -0.10 52 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.22 -0.15 52 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.09 -0.01 50 0 63 0
29JUN27 5.00 P 0.16 0.16 0.16 0.10 -0.01 50 100 185 +100
29JUN27 5.25 P 0.00 0.00 0.00 0.13 -0.01 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.16 -0.02 49 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.21 -0.01 50 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.25 -0.02 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.31 -0.02 50 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.37 -0.02 50 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 -0.03 50 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.51 -0.04 50 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.59 -0.04 50 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.69 -0.04 50 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.78 -0.04 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.88 -0.06 50 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.00 -0.05 50 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.11 -0.05 50 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.23 -0.06 50 0 190 0
29JUN27 9.00 P 0.00 0.00 0.00 1.36 -0.06 50 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 1.49 -0.06 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.63 -0.07 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.78 -0.07 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.93 -0.07 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.25 -0.08 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.59 -0.04 50 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 2.95 -0.06 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.33 -0.06 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.72 -0.07 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.08 -0.14 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.54 -0.07 52 0 0 0
TOTAL PUT 1,852 95,374 +1,057
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$ 8.180
28AUG26 4.80 C 0.00 0.00 0.00 3.38 +0.12 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.28 +0.12 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.18 +0.12 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.93 +0.12 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.68 +0.12 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.43 +0.12 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.18 +0.12 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.93 +0.12 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.68 +0.12 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.43 +0.12 0 0 0 0
28AUG26 7.00 C 1.15 1.15 1.15 1.18 +0.12 0 1 200 -1
28AUG26 7.25 C 0.00 0.00 0.00 0.93 +0.12 0 0 230 0
28AUG26 7.50 C 0.62 0.64 0.62 0.68 +0.12 0 21 283 -21
28AUG26 7.75 C 0.37 0.41 0.37 0.43 +0.11 0 22 265 -12
28AUG26 8.00 C 0.07 0.17 0.07 0.19 +0.06 36 68 324 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 +0.01 40 0 160 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 239 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.49 +0.12 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.39 +0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.29 +0.12 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.19 +0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.94 +0.12 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.69 +0.13 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.45 +0.14 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.20 +0.14 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.95 +0.13 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.70 +0.14 33 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.45 +0.13 27 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.20 +0.12 22 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 +0.12 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.73 +0.11 24 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.52 +0.11 23 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 +0.08 23 0 726 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 +0.05 22 0 188 0
29SEP26 8.50 C 0.10 0.11 0.10 0.11 +0.03 22 15 389 0
29SEP26 8.75 C 0.06 0.06 0.06 0.06 +0.02 23 180 410 +180
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 100 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.40 +0.12 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.30 +0.12 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.19 +0.11 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.94 +0.11 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.69 +0.11 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.45 +0.12 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.20 +0.11 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.95 +0.13 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.70 +0.14 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.45 +0.13 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.20 +0.12 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 0.97 +0.08 14 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.76 +0.07 19 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.59 +0.09 22 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.41 +0.06 21 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.29 +0.05 22 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.19 +0.03 22 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29OCT26 9.50 C 0.03 0.03 0.03 0.03 +0.01 24 100 100 +100
29OCT26 9.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.21 +0.13 48 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.96 +0.13 41 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.71 +0.13 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.46 +0.13 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.21 +0.12 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.96 +0.13 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.72 +0.14 26 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.47 +0.13 21 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.20 +0.08 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.97 +0.07 13 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.77 +0.05 20 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.61 +0.07 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.46 +0.07 24 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.33 +0.06 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.22 +0.04 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30DEC26 4.80 C 0.00 0.00 0.00 3.41 +0.13 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.31 +0.13 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.21 +0.13 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.96 +0.13 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.71 +0.13 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.46 +0.13 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.21 +0.12 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.97 +0.14 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.73 +0.14 28 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.48 +0.13 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.24 +0.12 23 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 +0.11 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 +0.10 23 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 +0.07 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.47 +0.06 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.35 +0.05 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 +0.04 22 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30DEC26 9.50 C 0.08 0.08 0.08 0.07 +0.02 24 106 106 +106
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.41 +0.13 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.31 +0.13 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.21 +0.13 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.96 +0.13 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.71 +0.13 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.46 +0.13 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.21 +0.12 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.97 +0.13 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.73 +0.12 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.50 +0.11 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.28 +0.09 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.06 +0.08 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.85 +0.04 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.70 +0.03 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.56 +0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.38 +0.03 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.30 +0.02 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 +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 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.41 +0.13 37 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.31 +0.13 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.21 +0.13 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.96 +0.13 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.71 +0.13 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.46 +0.13 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.22 +0.12 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.99 +0.12 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.75 +0.09 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.50 +0.04 20 0 0 0
29JUN27 7.00 C 1.20 1.20 1.20 1.30 +0.03 20 1 1 +1
29JUN27 7.25 C 0.00 0.00 0.00 1.17 +0.05 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.98 +0.03 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.84 +0.03 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.72 +0.06 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.61 +0.04 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.43 +0.02 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.37 +0.03 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.31 +0.03 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.26 +0.03 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
TOTAL CALL 514 10,403 +353
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 483 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 467 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 373 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 337 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 300 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 232 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 200 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 167 0 69 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 135 0 169 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 0.00 71 10 235 0
28AUG26 8.00 P 0.02 0.02 0.02 0.01 -0.06 37 158 191 0
28AUG26 8.25 P 0.16 0.16 0.10 0.10 -0.13 34 126 126 +126
28AUG26 8.50 P 0.00 0.00 0.00 0.33 -0.13 55 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.59 -0.13 99 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.84 -0.11 129 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.10 -0.10 171 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.36 -0.09 212 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.62 -0.08 252 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.87 -0.08 278 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.39 -0.06 354 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.89 -0.06 401 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.39 -0.06 443 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 360 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 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 720 0
29SEP26 7.75 P 0.07 0.07 0.07 0.07 -0.03 23 30 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 -0.06 23 0 402 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 -0.08 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.43 -0.08 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.61 -0.11 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.86 -0.09 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.10 -0.13 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.36 -0.10 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.62 -0.11 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.87 -0.11 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.39 -0.09 65 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.89 -0.09 73 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.39 -0.09 81 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 116 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 0.01 0.00 52 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 10 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 0.01 0.00 34 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 7.00 P 0.03 0.03 0.03 0.02 -0.01 24 50 56 +50
29OCT26 7.25 P 0.05 0.05 0.05 0.03 -0.02 22 20 20 +20
29OCT26 7.50 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.12 -0.04 22 0 11 0
29OCT26 8.00 P 0.00 0.00 0.00 0.20 -0.07 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.32 -0.09 22 0 111 0
29OCT26 8.50 P 0.00 0.00 0.00 0.47 -0.11 22 0 29 0
29OCT26 8.75 P 0.00 0.00 0.00 0.67 -0.09 23 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.88 -0.09 24 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.12 -0.12 28 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.36 -0.10 30 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.62 -0.12 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.87 -0.11 39 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.39 -0.09 49 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.36 -0.05 22 0 78 0
27NOV26 8.25 P 0.00 0.00 0.00 0.50 -0.06 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.67 -0.07 22 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.90 -0.06 25 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.08 -0.09 22 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.34 -0.05 27 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.58 -0.04 29 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.80 -0.05 28 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.07 0.00 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.57 0.00 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 24 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 -0.01 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.30 -0.03 22 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.41 -0.05 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 -0.04 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.75 -0.05 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.94 -0.05 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.15 -0.06 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.37 -0.06 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 -0.07 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.80 -0.08 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 -0.05 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.57 -0.04 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.01 -0.10 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.50 -0.09 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.29 -0.04 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 -0.05 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.49 -0.08 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.67 -0.04 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.83 -0.05 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.01 -0.06 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.20 -0.07 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.41 -0.04 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.63 -0.06 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.83 -0.08 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.07 -0.07 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.57 -0.05 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.01 -0.10 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.50 -0.09 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 0.00 24 0 20 0
29JUN27 6.00 P 0.00 0.00 0.00 0.06 0.00 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.23 -0.03 23 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.41 -0.03 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.64 -0.04 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.78 -0.04 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.93 -0.06 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.11 -0.05 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.29 -0.08 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.49 -0.08 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.70 -0.07 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.92 -0.07 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.14 -0.06 26 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.57 -0.07 25 0 0 0
TOTAL PUT 394 9,566 +196
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$ 4.890
28AUG26 3.40 C 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.89 +0.03 0 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.79 +0.03 0 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.69 +0.03 0 0 91 0
28AUG26 4.30 C 0.00 0.00 0.00 0.59 +0.03 0 0 1,203 0
28AUG26 4.40 C 0.00 0.00 0.00 0.49 +0.03 0 0 1,306 0
28AUG26 4.50 C 0.00 0.00 0.00 0.39 +0.03 0 0 1,120 0
28AUG26 4.60 C 0.29 0.29 0.29 0.29 +0.03 0 20 1,920 -20
28AUG26 4.70 C 0.00 0.00 0.00 0.19 +0.03 0 0 758 0
28AUG26 4.80 C 0.08 0.10 0.08 0.09 +0.01 0 26 1,555 -20
28AUG26 4.90 C 0.03 0.03 0.03 0.03 0.00 33 38 1,199 +5
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,681 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 98 0 1,357 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 143 0 1,041 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 184 0 8,020 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 222 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 257 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 289 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 320 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 349 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 402 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 427 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 451 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.50 +0.04 103 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.40 +0.04 96 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.30 +0.04 90 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.20 +0.04 83 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.10 +0.04 77 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.00 +0.04 71 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.90 +0.04 65 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.80 +0.04 59 0 2,700 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 +0.04 53 0 260 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 +0.04 47 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 +0.04 41 0 91 0
29SEP26 4.50 C 0.36 0.36 0.36 0.39 +0.03 0 20 116 -14
29SEP26 4.60 C 0.28 0.28 0.28 0.30 +0.03 28 25 1,791 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 +0.03 26 0 1,085 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 +0.02 24 0 321 0
29SEP26 4.90 C 0.06 0.08 0.06 0.08 +0.01 24 28 1,354 +14
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 25 0 2,427 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 28 0 3,730 0
29SEP26 5.50 C 0.01 0.01 0.01 0.01 0.00 31 20 3,042 +20
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 84 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 1.50 +0.04 81 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.40 +0.04 76 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.30 +0.04 71 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.20 +0.04 66 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.10 +0.04 61 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.00 +0.04 57 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.90 +0.04 52 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.80 +0.04 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.70 +0.04 42 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.60 +0.04 38 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.50 +0.04 33 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.39 +0.03 0 0 91 0
29OCT26 4.60 C 0.29 0.29 0.29 0.30 +0.03 23 110 142 0
29OCT26 4.70 C 0.00 0.00 0.00 0.22 +0.02 23 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 +0.02 25 0 3 0
29OCT26 4.90 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29OCT26 5.00 C 0.09 0.09 0.09 0.10 +0.01 26 5 286 0
29OCT26 5.25 C 0.00 0.00 0.00 0.05 0.00 26 0 74 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 721 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 638 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.30 +0.04 61 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.20 +0.04 57 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.10 +0.04 53 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.00 +0.04 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.90 +0.04 44 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.80 +0.04 40 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.70 +0.04 36 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.60 +0.04 32 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.50 +0.04 28 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.40 +0.04 24 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.25 +0.01 24 0 800 0
27NOV26 4.80 C 0.00 0.00 0.00 0.21 +0.02 25 0 4 0
27NOV26 4.90 C 0.17 0.17 0.17 0.17 +0.01 25 154 156 +154
27NOV26 5.00 C 0.00 0.00 0.00 0.13 0.00 24 0 142 0
27NOV26 5.25 C 0.00 0.00 0.00 0.07 0.00 24 0 72 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 0.00 25 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 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 1.50 +0.04 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.40 +0.04 56 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.30 +0.04 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.20 +0.04 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.10 +0.04 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.00 +0.04 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.90 +0.04 38 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.80 +0.04 35 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.70 +0.04 31 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.60 +0.04 28 0 91 0
30DEC26 4.40 C 0.49 0.49 0.49 0.50 +0.03 24 39 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.41 +0.03 23 0 1,129 0
30DEC26 4.60 C 0.00 0.00 0.00 0.35 +0.03 24 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 +0.02 25 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.25 +0.01 24 0 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 +0.01 24 0 930 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 0.00 24 0 10,149 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 0.00 24 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 24 0 516 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 25 0 649 0
30DEC26 6.25 C 0.04 0.04 0.04 0.01 0.00 25 100 495 +100
30DEC26 6.50 C 0.03 0.03 0.03 0.01 0.00 28 100 885 +100
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 33 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.50 +0.04 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.40 +0.04 42 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 1.30 +0.04 40 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.20 +0.04 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.10 +0.04 34 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 1.00 +0.04 31 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.90 +0.04 29 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.80 +0.04 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.70 +0.04 24 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.63 +0.03 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.57 +0.04 25 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 +0.03 24 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 +0.03 25 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.39 +0.02 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.36 +0.02 25 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.32 +0.02 25 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 +0.02 25 0 581 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 +0.02 25 0 164 0
30MAR27 5.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 983 0
30MAR27 5.75 C 0.12 0.12 0.12 0.09 0.00 25 157 496 -157
30MAR27 6.00 C 0.00 0.00 0.00 0.06 0.00 25 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 0.00 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 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.50 +0.04 37 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 1.40 +0.04 34 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.30 +0.04 32 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 1.20 +0.04 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.10 +0.04 27 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 1.00 +0.03 25 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.91 +0.04 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.84 +0.04 25 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.77 +0.04 24 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.70 +0.03 24 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.64 +0.03 24 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.58 +0.02 24 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.53 +0.02 24 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.48 +0.02 24 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.44 +0.02 25 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.40 +0.03 25 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.36 +0.02 25 0 13 0
29JUN27 5.25 C 0.00 0.00 0.00 0.28 +0.01 25 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.21 0.00 25 0 46 0
29JUN27 5.75 C 0.00 0.00 0.00 0.16 +0.01 25 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.08 0.00 25 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.06 0.00 25 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.05 0.00 26 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 0.00 25 0 200 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 134 0
29JUN27 7.50 C 0.05 0.05 0.05 0.01 0.00 23 50 172 0
TOTAL CALL 892 76,772 +182
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 275 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 251 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 227 0 82 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 205 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 182 0 1,372 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 158 0 1,063 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 135 0 1,081 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1,496 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 1,339 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 875 0
28AUG26 4.80 P 0.01 0.01 0.01 0.01 -0.02 39 59 589 +59
28AUG26 4.90 P 0.03 0.03 0.03 0.03 -0.05 24 4 310 0
28AUG26 5.00 P 0.00 0.00 0.00 0.12 -0.04 44 0 215 0
28AUG26 5.25 P 0.00 0.00 0.00 0.37 -0.04 99 0 208 0
28AUG26 5.50 P 0.00 0.00 0.00 0.61 -0.05 0 0 227 -5
28AUG26 5.75 P 0.00 0.00 0.00 0.89 -0.02 238 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.14 -0.02 283 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.39 -0.02 322 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.64 -0.02 359 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.89 -0.03 395 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.11 -0.05 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 2,943 0
29SEP26 4.20 P 0.01 0.01 0.01 0.01 0.00 25 1 1,212 -1
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 25 0 1,532 0
29SEP26 4.40 P 0.03 0.03 0.03 0.03 -0.01 23 1 2,033 0
29SEP26 4.50 P 0.04 0.04 0.04 0.05 -0.02 23 30 542 +30
29SEP26 4.60 P 0.08 0.08 0.08 0.08 -0.02 22 13 359 +1
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.03 22 0 4,247 0
29SEP26 4.80 P 0.18 0.18 0.18 0.18 -0.03 22 30 682 -30
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.04 23 0 549 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 -0.05 21 0 2,468 0
29SEP26 5.25 P 0.00 0.00 0.00 0.55 -0.04 21 0 1,536 0
29SEP26 5.50 P 0.00 0.00 0.00 0.78 -0.08 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 -0.05 0 0 219 0
29SEP26 6.00 P 0.00 0.00 0.00 1.28 -0.05 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.53 -0.05 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 1.78 -0.05 0 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.28 -0.05 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.53 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.03 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.28 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.53 -0.05 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 25 0 806 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.01 25 0 153 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 -0.01 23 0 271 0
29OCT26 4.40 P 0.00 0.00 0.00 0.07 -0.01 25 0 674 0
29OCT26 4.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 145 0
29OCT26 4.60 P 0.12 0.12 0.12 0.14 -0.01 25 5 152 0
29OCT26 4.70 P 0.16 0.16 0.16 0.18 -0.02 24 2 122 +2
29OCT26 4.80 P 0.00 0.00 0.00 0.23 -0.03 23 0 392 0
29OCT26 4.90 P 0.00 0.00 0.00 0.30 -0.03 24 0 110 0
29OCT26 5.00 P 0.00 0.00 0.00 0.37 -0.04 24 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.57 -0.04 24 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.80 -0.06 22 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.78 -0.05 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.28 -0.05 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 28 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 0.01 -0.01 23 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 -0.01 24 0 50 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 -0.02 23 0 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.09 -0.02 23 0 589 0
27NOV26 4.50 P 0.00 0.00 0.00 0.12 -0.03 23 0 69 0
27NOV26 4.60 P 0.00 0.00 0.00 0.16 -0.03 23 0 6 0
27NOV26 4.70 P 0.00 0.00 0.00 0.21 -0.03 23 0 313 0
27NOV26 4.80 P 0.00 0.00 0.00 0.26 -0.03 23 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.32 -0.04 23 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.59 -0.04 24 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.81 -0.05 24 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.78 -0.05 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 -0.01 24 0 973 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.02 23 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.01 24 0 557 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 -0.02 24 0 1,182 0
30DEC26 4.50 P 0.15 0.15 0.15 0.15 -0.02 23 2 7,998 -2
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.03 23 0 263 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.03 23 0 161 0
30DEC26 4.80 P 0.29 0.29 0.29 0.29 -0.03 23 112 426 +112
30DEC26 4.90 P 0.00 0.00 0.00 0.35 -0.04 23 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 -0.04 23 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.61 -0.04 24 0 1,558 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 -0.04 23 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.05 -0.04 22 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.29 -0.04 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 -0.05 0 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.53 -0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.03 -0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.28 -0.05 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.53 -0.05 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 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 24 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 0.00 24 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 231 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 0.00 24 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.01 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.01 24 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.01 24 0 32 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 -0.02 24 0 152 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 -0.01 24 0 145 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 -0.02 24 0 246 0
30MAR27 4.80 P 0.36 0.36 0.36 0.37 -0.02 24 50 435 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 -0.03 23 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 -0.02 24 0 128 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 -0.03 25 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 0.89 -0.02 27 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.11 -0.01 28 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.31 -0.04 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.78 -0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.53 -0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.03 -0.05 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.28 -0.05 0 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 -0.01 25 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 0.00 25 0 10 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 -0.01 24 0 35 0
29JUN27 4.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 311 0
29JUN27 4.10 P 0.00 0.00 0.00 0.14 -0.01 24 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.17 -0.02 24 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 -0.01 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.25 -0.02 25 0 597 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 -0.02 25 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 -0.03 25 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 -0.03 25 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 -0.02 26 0 19 0
29JUN27 4.90 P 0.00 0.00 0.00 0.51 -0.02 26 0 36 0
29JUN27 5.00 P 0.00 0.00 0.00 0.55 -0.05 25 0 177 0
29JUN27 5.25 P 0.00 0.00 0.00 0.74 -0.03 26 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 0.93 -0.03 26 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.14 -0.04 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.36 -0.04 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.58 -0.04 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.80 -0.04 25 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.04 -0.05 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.53 -0.05 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
TOTAL PUT 309 59,448 +166
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$ 27.480
28AUG26 18.00 C 0.00 0.00 0.00 9.48 -0.16 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.98 -0.16 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.48 -0.16 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.98 -0.16 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.48 -0.16 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.48 -0.16 0 0 0 0
28AUG26 22.00 C 5.30 5.47 5.30 5.48 -0.16 0 317 546 -71
28AUG26 23.00 C 4.22 4.22 4.22 4.48 -0.16 0 23 18 -20
28AUG26 24.00 C 0.00 0.00 0.00 3.48 -0.16 0 0 0 0
28AUG26 25.00 C 2.30 2.31 2.28 2.48 -0.16 0 55 81 -34
28AUG26 26.00 C 0.00 0.00 0.00 1.49 -0.17 54 0 336 0
28AUG26 27.00 C 0.00 0.00 0.00 0.59 -0.19 50 0 427 0
28AUG26 28.00 C 0.26 0.26 0.05 0.10 -0.14 49 26 706 -26
28AUG26 29.00 C 0.03 0.03 0.03 0.01 -0.03 55 116 527 +86
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 582 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 213 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 132 0 221 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 154 0 416 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 176 0 285 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 196 0 118 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 215 0 153 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 234 0 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.03 -0.13 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.53 -0.16 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.03 -0.16 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.53 -0.14 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.03 -0.16 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.53 -0.17 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.54 -0.16 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.56 -0.16 37 0 10 0
29SEP26 23.00 C 4.60 4.61 4.40 4.55 -0.22 26 392 442 +382
29SEP26 24.00 C 0.00 0.00 0.00 3.56 -0.18 23 0 275 0
29SEP26 25.00 C 2.40 2.46 2.40 2.83 -0.18 35 23 541 +23
29SEP26 26.00 C 2.12 2.13 2.12 2.15 -0.11 38 200 474 +200
29SEP26 27.00 C 1.36 1.50 1.36 1.51 -0.08 37 17 1,371 +4
29SEP26 28.00 C 1.07 1.07 0.86 1.01 -0.09 36 87 630 +14
29SEP26 29.00 C 0.00 0.00 0.00 0.64 -0.09 36 0 413 0
29SEP26 30.00 C 0.40 0.42 0.39 0.39 -0.10 36 7 258 +3
29SEP26 31.00 C 0.00 0.00 0.00 0.22 -0.08 35 0 146 0
29SEP26 32.00 C 0.24 0.24 0.21 0.12 -0.06 35 18 397 +18
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 366 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 295 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 9.03 -0.16 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.53 -0.16 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.09 -0.10 35 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.53 -0.17 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.56 -0.16 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.56 -0.16 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.72 -0.24 31 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 3.97 -0.14 36 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.22 -0.13 36 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 2.50 -0.08 35 0 323 0
29OCT26 27.00 C 1.79 1.79 1.79 1.92 -0.09 35 15 372 0
29OCT26 28.00 C 1.31 1.31 1.31 1.51 -0.02 36 4 656 0
29OCT26 29.00 C 0.00 0.00 0.00 1.07 -0.07 35 0 519 0
29OCT26 30.00 C 0.75 0.78 0.74 0.83 0.00 37 51 268 -4
29OCT26 31.00 C 0.55 0.58 0.54 0.58 -0.05 36 308 382 +200
29OCT26 32.00 C 0.00 0.00 0.00 0.41 -0.03 37 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.28 -0.03 36 0 48 0
29OCT26 34.00 C 0.27 0.27 0.27 0.19 -0.02 36 15 16 +15
29OCT26 35.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.04 0.00 37 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 9.03 -0.27 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.54 -0.21 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.09 -0.11 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.70 -0.02 37 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.58 -0.20 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.72 -0.16 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.91 -0.15 32 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 4.16 -0.14 34 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 3.58 -0.14 37 0 75 0
27NOV26 26.00 C 0.00 0.00 0.00 2.87 -0.12 36 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 2.38 -0.07 37 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 1.89 -0.09 36 0 68 0
27NOV26 29.00 C 0.00 0.00 0.00 1.56 -0.02 38 0 68 0
27NOV26 30.00 C 0.00 0.00 0.00 1.17 -0.08 37 0 35 0
27NOV26 31.00 C 0.90 0.90 0.90 0.93 -0.05 37 3 33 -3
27NOV26 32.00 C 0.00 0.00 0.00 0.73 -0.07 38 0 45 0
27NOV26 33.00 C 0.00 0.00 0.00 0.56 -0.05 38 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.42 -0.04 38 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.31 -0.04 37 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 39 0
27NOV26 37.00 C 0.00 0.00 0.00 0.17 - 38 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 10.10 -0.17 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.69 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.13 -0.17 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.60 -0.22 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.15 -0.15 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.70 -0.03 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.70 -0.20 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.87 -0.16 30 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 5.09 -0.16 32 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.43 -0.10 35 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.74 -0.13 35 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.13 -0.14 35 0 153 0
30DEC26 27.00 C 0.00 0.00 0.00 2.60 -0.14 35 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.16 -0.11 36 0 350 0
30DEC26 29.00 C 0.00 0.00 0.00 1.81 -0.08 37 0 138 0
30DEC26 30.00 C 0.00 0.00 0.00 1.50 -0.05 37 0 104 0
30DEC26 31.00 C 0.00 0.00 0.00 1.21 -0.10 37 0 131 0
30DEC26 32.00 C 1.01 1.01 1.01 0.96 -0.10 37 3 45 -3
30DEC26 33.00 C 0.00 0.00 0.00 0.76 -0.09 37 0 44 0
30DEC26 34.00 C 0.00 0.00 0.00 0.60 -0.07 37 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.46 -0.07 37 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.36 -0.06 37 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 -0.04 37 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 -0.04 37 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 10.10 -0.17 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.69 -0.17 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.18 -0.17 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.72 -0.10 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.28 -0.21 32 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.86 -0.19 33 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.05 -0.18 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.29 -0.17 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.54 -0.22 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.04 -0.10 38 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.44 -0.10 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.94 -0.09 39 0 419 0
30MAR27 27.00 C 0.00 0.00 0.00 3.45 -0.09 39 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 3.03 -0.08 39 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 2.65 -0.08 39 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 2.29 -0.11 39 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 1.98 -0.09 39 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 1.70 -0.09 39 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.47 -0.07 39 0 85 0
30MAR27 34.00 C 0.00 0.00 0.00 1.25 -0.07 39 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 1.08 -0.05 39 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 0.91 -0.06 38 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.78 -0.05 38 0 11 0
30MAR27 38.00 C 0.88 0.88 0.88 0.66 -0.05 38 6 41 0
29JUN27 18.00 C 0.00 0.00 0.00 9.88 -0.29 37 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 9.47 -0.23 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.06 -0.23 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.67 -0.22 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.28 -0.15 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.54 -0.19 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.86 -0.14 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.20 -0.13 38 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 5.67 -0.13 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 5.11 -0.13 39 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 4.61 -0.08 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 4.22 -0.09 40 0 203 0
29JUN27 28.00 C 0.00 0.00 0.00 3.79 -0.09 39 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 3.41 -0.09 40 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 3.06 -0.09 40 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.73 -0.11 40 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 2.45 -0.09 40 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.18 -0.09 39 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 1.94 -0.07 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.73 -0.08 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.52 -0.08 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.36 -0.07 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 1.21 -0.06 39 0 67 0
TOTAL CALL 1,686 21,514 +784
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 316 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 296 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 277 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 259 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 223 0 159 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 188 0 237 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 155 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 415 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 253 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 1,051 0
28AUG26 27.00 P 0.08 0.20 0.08 0.11 -0.02 50 30 703 -10
28AUG26 28.00 P 0.66 0.75 0.66 0.62 +0.02 50 3 919 -1
28AUG26 29.00 P 0.00 0.00 0.00 1.52 +0.13 0 0 173 0
28AUG26 30.00 P 0.00 0.00 0.00 2.52 +0.16 0 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 3.63 +0.17 172 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 4.64 +0.15 209 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.66 +0.14 249 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.64 +0.09 268 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.64 +0.07 296 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.64 +0.06 323 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.64 +0.06 347 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.64 +0.07 370 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 0.00 39 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 522 0
29SEP26 23.00 P 0.11 0.11 0.11 0.06 -0.01 36 2 193 0
29SEP26 24.00 P 0.17 0.17 0.17 0.14 -0.01 36 30 1,736 +17
29SEP26 25.00 P 0.28 0.33 0.28 0.28 -0.02 35 16 769 0
29SEP26 26.00 P 0.52 0.56 0.52 0.53 -0.01 35 26 627 +2
29SEP26 27.00 P 0.93 0.94 0.93 0.90 -0.05 35 52 453 -37
29SEP26 28.00 P 1.50 1.50 1.50 1.39 -0.08 34 1 811 +1
29SEP26 29.00 P 0.00 0.00 0.00 2.08 +0.04 35 0 378 0
29SEP26 30.00 P 0.00 0.00 0.00 2.83 +0.06 35 0 385 0
29SEP26 31.00 P 0.00 0.00 0.00 3.79 +0.20 41 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 4.72 +0.23 44 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.71 +0.19 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.64 +0.09 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.67 +0.09 58 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.67 +0.09 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.64 +0.06 65 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.64 +0.07 69 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.67 +0.18 76 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.67 +0.17 80 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.65 +0.15 82 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 94 0
29OCT26 22.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 34 0
29OCT26 23.00 P 0.00 0.00 0.00 0.22 +0.02 36 0 109 0
29OCT26 24.00 P 0.00 0.00 0.00 0.39 +0.03 37 0 103 0
29OCT26 25.00 P 0.64 0.70 0.64 0.60 0.00 36 2 259 +2
29OCT26 26.00 P 1.06 1.06 1.06 0.97 +0.05 37 1 547 +1
29OCT26 27.00 P 1.58 1.58 1.42 1.37 +0.03 36 45 395 +15
29OCT26 28.00 P 2.11 2.11 2.11 1.87 0.00 36 3 354 +3
29OCT26 29.00 P 0.00 0.00 0.00 2.47 -0.01 35 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.19 +0.10 36 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 4.08 +0.23 39 0 4 0
29OCT26 32.00 P 0.00 0.00 0.00 4.94 +0.13 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.85 +0.14 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.80 +0.15 45 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.76 +0.13 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.78 +0.16 52 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.71 +0.13 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.79 +0.22 60 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
27NOV26 20.00 P 0.13 0.13 0.13 0.08 0.00 37 1 8 +1
27NOV26 21.00 P 0.00 0.00 0.00 0.15 0.00 38 0 66 0
27NOV26 22.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.43 +0.01 38 0 25 0
27NOV26 24.00 P 0.00 0.00 0.00 0.66 +0.02 38 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 0.96 +0.03 38 0 138 0
27NOV26 26.00 P 1.35 1.35 1.35 1.33 +0.03 38 15 353 0
27NOV26 27.00 P 0.00 0.00 0.00 1.80 +0.05 38 0 304 0
27NOV26 28.00 P 0.00 0.00 0.00 2.31 +0.03 38 0 191 0
27NOV26 29.00 P 0.00 0.00 0.00 2.87 -0.01 37 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 3.54 -0.02 37 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 4.39 +0.10 40 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.20 +0.10 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.06 +0.11 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.96 +0.12 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.90 +0.14 45 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.86 +0.15 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.84 - 50 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.04 0.00 37 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 0.00 37 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 479 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 -0.01 37 0 190 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 -0.01 37 0 450 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 -0.01 37 0 220 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 -0.02 37 0 88 0
30DEC26 25.00 P 0.00 0.00 0.00 1.31 -0.01 37 0 175 0
30DEC26 26.00 P 0.00 0.00 0.00 1.73 -0.01 37 0 142 0
30DEC26 27.00 P 0.00 0.00 0.00 2.22 +0.02 37 0 198 0
30DEC26 28.00 P 0.00 0.00 0.00 2.78 +0.02 37 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 3.40 +0.02 37 0 250 0
30DEC26 30.00 P 0.00 0.00 0.00 4.16 +0.05 39 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 4.90 +0.07 39 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.70 +0.07 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.54 +0.09 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.41 +0.10 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.31 +0.11 42 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.24 +0.12 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.18 +0.13 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.14 +0.13 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.12 +0.14 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 0.00 38 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 0.00 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.29 +0.01 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.35 +0.01 38 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 +0.01 38 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.51 +0.01 39 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.70 -0.01 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.92 -0.02 38 0 147 0
30MAR27 23.00 P 0.00 0.00 0.00 1.21 0.00 37 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 1.55 +0.01 38 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 1.94 +0.01 37 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 2.40 +0.02 37 0 382 0
30MAR27 27.00 P 0.00 0.00 0.00 2.91 +0.02 37 0 701 0
30MAR27 28.00 P 0.00 0.00 0.00 3.47 +0.02 37 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 4.08 +0.03 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 4.79 +0.03 38 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 5.51 +0.03 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.36 +0.08 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.15 +0.09 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.99 +0.13 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.83 +0.13 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.69 +0.14 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.57 +0.14 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.49 +0.16 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.46 0.00 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.54 0.00 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.74 0.00 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.85 0.00 39 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 1.10 0.00 39 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.38 +0.01 39 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 1.71 0.00 39 0 46 0
29JUN27 24.00 P 2.18 2.18 2.18 2.11 +0.04 39 1 47 +1
29JUN27 25.00 P 0.00 0.00 0.00 2.50 0.00 38 0 77 0
29JUN27 26.00 P 0.00 0.00 0.00 2.97 +0.01 38 0 290 0
29JUN27 27.00 P 0.00 0.00 0.00 3.50 +0.02 38 0 209 0
29JUN27 28.00 P 0.00 0.00 0.00 4.06 +0.02 38 0 127 0
29JUN27 29.00 P 0.00 0.00 0.00 4.65 +0.02 38 0 57 0
29JUN27 30.00 P 0.00 0.00 0.00 5.38 +0.05 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.08 +0.06 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.94 +0.12 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.68 +0.12 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.47 +0.12 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.27 +0.12 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.10 +0.12 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.95 +0.13 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.79 +0.12 42 0 0 0
TOTAL PUT 228 23,957 -5
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 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.06 0.00 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.81 0.00 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.56 0.00 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.31 0.00 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.06 0.00 25 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 1.31 -0.01 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.07 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.84 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 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 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 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 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.86 0.00 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.61 0.00 16 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.37 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.12 -0.01 19 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 1.65 -0.01 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.43 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.22 0.00 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 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.33 -0.01 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 2.20 -0.01 21 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 1.76 -0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.56 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.37 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.18 -0.01 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 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.61 -0.01 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 0.08 -0.01 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 67 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 56 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 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 27 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 0.02 -0.01 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 0.00 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 0.53 -0.01 21 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 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 -0.01 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 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 -0.01 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 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.16 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.55 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.99 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.085
28AUG26 1.55 C 0.00 0.00 0.00 0.54 -0.03 323 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.49 -0.03 294 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.44 -0.03 265 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.39 -0.03 237 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.34 -0.03 209 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.29 -0.03 181 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.24 -0.03 154 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.19 -0.03 126 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.14 -0.03 99 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.09 -0.04 70 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.03 -0.02 84 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 -0.01 104 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 155 0 9 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 201 0 64 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 242 0 39 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 280 0 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 316 0 24 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 349 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 381 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 410 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 439 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 466 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 491 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 516 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 540 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 563 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 585 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 606 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 626 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.54 -0.04 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.49 -0.04 38 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.44 -0.04 33 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.40 -0.03 49 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.35 -0.03 43 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.25 -0.04 32 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29SEP26 2.20 C 0.05 0.05 0.05 0.06 -0.01 41 2 54 +2
29SEP26 2.30 C 0.00 0.00 0.00 0.03 -0.01 38 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.02 -0.01 42 0 562 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 133 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 48 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 54 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 71 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 80 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 89 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 93 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 97 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 101 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 112 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 115 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 127 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 141 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 147 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.55 -0.03 44 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.50 -0.04 40 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.45 -0.04 36 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.41 -0.03 40 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.36 -0.03 36 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.32 -0.03 37 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.28 -0.03 37 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.24 -0.03 35 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.04 -0.01 38 0 289 0
29OCT26 2.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 -0.01 34 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 39 0 59 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.51 -0.03 38 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.46 -0.04 35 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.42 -0.03 37 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.38 -0.03 37 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.30 -0.03 36 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.27 -0.03 37 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
27NOV26 2.70 C 0.00 0.00 0.00 0.02 -0.01 38 0 6 0
27NOV26 2.80 C 0.02 0.02 0.02 0.01 -0.01 35 3 38 +3
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.57 -0.03 40 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.52 -0.04 36 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.48 -0.03 38 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.44 -0.03 38 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.29 -0.04 36 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.23 -0.03 36 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.18 -0.03 36 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.14 -0.02 36 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.11 -0.02 37 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.08 -0.02 36 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.60 -0.03 38 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.56 -0.03 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.52 -0.04 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.48 -0.04 37 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.45 -0.03 38 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.42 -0.03 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.39 -0.03 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.35 -0.04 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.32 -0.04 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.25 -0.03 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.08 -0.02 38 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.03 -0.02 37 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.64 -0.03 39 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.60 -0.03 39 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.56 -0.04 38 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.53 -0.03 38 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.50 -0.03 39 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.47 -0.03 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.44 -0.03 39 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.31 -0.03 38 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.23 -0.03 38 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.17 -0.03 38 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 3 0
29JUN27 3.60 C 0.05 0.05 0.05 0.02 -0.01 35 1 8 +1
TOTAL CALL 6 4,799 +6
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 247 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 216 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 185 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 154 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 123 0 9 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 0.00 73 0 65 0
28AUG26 2.20 P 0.00 0.00 0.00 0.12 +0.02 84 0 18 0
28AUG26 2.30 P 0.00 0.00 0.00 0.22 +0.03 131 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.32 +0.03 172 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.42 +0.03 210 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.52 +0.03 244 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.62 +0.03 278 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.72 +0.03 308 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.82 +0.03 337 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.92 +0.03 364 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 1.02 +0.03 391 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.12 +0.03 416 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.22 +0.03 441 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.32 +0.03 465 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.42 +0.03 486 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.52 +0.03 507 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.62 +0.03 527 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.72 +0.03 547 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.82 +0.03 566 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 38 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.02 +0.01 40 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.03 +0.01 40 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 +0.01 38 0 73 0
29SEP26 2.00 P 0.05 0.05 0.05 0.06 +0.02 40 9 9 +9
29SEP26 2.10 P 0.00 0.00 0.00 0.11 +0.02 41 0 280 0
29SEP26 2.20 P 0.00 0.00 0.00 0.16 +0.02 36 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.24 +0.02 38 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.33 +0.02 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.42 +0.02 40 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.52 +0.03 47 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.62 +0.03 53 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.72 +0.03 59 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.82 +0.03 64 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.92 +0.03 69 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.02 +0.03 74 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.12 +0.03 79 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.22 +0.03 84 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.32 +0.03 88 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.42 +0.03 92 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.52 +0.03 96 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.62 +0.03 100 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.72 +0.03 104 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.82 +0.03 108 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.92 +0.03 111 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.02 +0.03 115 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.12 +0.03 118 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.22 +0.03 122 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.32 +0.03 125 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.42 +0.03 128 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.52 +0.03 131 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.62 +0.03 134 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.72 +0.03 137 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.82 +0.03 140 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.92 +0.03 143 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.17 +0.03 149 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 +0.01 39 0 4 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.05 +0.01 37 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.06 0.00 35 0 8 0
29OCT26 2.00 P 0.00 0.00 0.00 0.07 0.00 32 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.27 +0.03 39 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.35 +0.03 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.44 +0.03 42 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.53 +0.03 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.62 +0.03 41 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.72 +0.03 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.82 +0.03 49 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.92 +0.03 53 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.02 +0.03 57 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.12 +0.03 60 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.22 +0.03 64 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.22 +0.02 38 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.29 +0.02 38 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.37 +0.03 40 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.54 +0.02 41 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.63 +0.02 41 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.72 +0.02 39 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.82 +0.03 42 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.92 +0.03 46 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.02 +0.03 49 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.12 +0.03 52 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.22 +0.03 55 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 0.00 34 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 0.00 35 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 0.00 35 0 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 0.00 37 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 0.00 36 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.08 0.00 34 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 0.00 35 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 +0.01 35 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.24 +0.02 37 0 142 0
30DEC26 2.30 P 0.29 0.29 0.29 0.31 +0.02 38 1 101 +1
30DEC26 2.40 P 0.00 0.00 0.00 0.38 +0.02 37 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.47 +0.03 40 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.55 +0.03 39 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.64 +0.03 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.73 +0.03 40 0 12 0
30DEC26 2.90 P 0.00 0.00 0.00 0.82 +0.03 38 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.92 +0.03 41 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 1.02 +0.03 44 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.12 +0.03 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.22 +0.03 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.32 +0.03 52 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.42 +0.03 54 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.52 +0.03 57 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.62 +0.03 59 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.72 +0.03 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.82 +0.03 63 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.92 +0.03 65 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.02 +0.03 67 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.12 +0.03 69 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.22 +0.03 71 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.32 +0.03 73 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.42 +0.03 75 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.52 +0.03 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.62 +0.03 78 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.72 +0.03 80 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.82 +0.03 82 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.92 +0.03 83 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.17 +0.03 87 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.04 0.00 38 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.29 +0.01 37 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.36 +0.02 38 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.43 +0.02 38 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.51 +0.03 40 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.59 +0.03 40 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.67 +0.03 39 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.76 +0.03 40 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.85 +0.04 41 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.94 +0.03 41 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.03 +0.03 41 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.12 +0.03 39 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.22 +0.03 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.32 +0.03 43 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.42 +0.03 45 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.52 +0.03 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.62 +0.03 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.72 +0.03 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.82 +0.03 52 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.92 +0.03 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.02 +0.03 55 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.12 +0.03 57 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.22 +0.03 59 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.32 +0.03 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.42 +0.03 62 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.52 +0.03 63 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.62 +0.03 64 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.06 0.00 38 0 5 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 0.00 36 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 0.00 37 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.22 0.00 37 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.33 +0.01 37 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.40 +0.02 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.47 +0.02 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.54 +0.01 38 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.62 +0.03 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.70 +0.03 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.78 +0.02 39 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.87 +0.03 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.95 +0.03 39 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.05 +0.03 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.14 +0.04 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.24 +0.04 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.33 +0.04 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.43 +0.04 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.52 +0.03 42 0 0 0
TOTAL PUT 10 2,120 +10
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$ 18.300
28AUG26 12.50 C 0.00 0.00 0.00 5.81 -0.05 315 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.31 -0.05 286 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.81 -0.05 258 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.31 -0.05 230 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.81 -0.05 203 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.31 -0.05 177 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.81 -0.05 151 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.31 -0.05 126 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 1.81 -0.05 101 0 66 0
28AUG26 17.00 C 0.00 0.00 0.00 1.31 -0.06 75 0 147 0
28AUG26 17.50 C 0.00 0.00 0.00 0.83 -0.06 66 0 136 0
28AUG26 18.00 C 0.00 0.00 0.00 0.40 -0.09 57 0 282 0
28AUG26 18.50 C 0.21 0.21 0.19 0.13 -0.08 55 11 480 +1
28AUG26 19.00 C 0.07 0.07 0.02 0.02 -0.06 52 21 446 -4
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 284 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 458 0
28AUG26 21.00 C 0.01 0.01 0.01 0.01 0.00 128 2 229 -2
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 164 0 267 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 197 0 296 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 228 0 616 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 257 0 283 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 284 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 310 0 38 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 335 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 358 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 381 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 402 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 423 0 120 0
04SEP26 13.25 C 0.00 0.00 0.00 5.06 - 78 0 0 -
04SEP26 13.50 C 0.00 0.00 0.00 4.81 -0.06 73 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 4.56 -0.06 68 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 4.31 -0.06 63 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 4.05 -0.12 0 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 3.81 -0.06 54 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 3.56 -0.06 49 0 0 0
04SEP26 15.00 C 0.00 0.00 0.00 3.31 -0.16 44 0 0 0
04SEP26 15.25 C 0.00 0.00 0.00 3.06 -0.06 39 0 0 0
04SEP26 15.50 C 0.00 0.00 0.00 2.81 -0.06 32 0 0 0
04SEP26 15.75 C 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
04SEP26 16.00 C 0.00 0.00 0.00 2.32 -0.06 45 0 0 0
04SEP26 16.25 C 0.00 0.00 0.00 2.08 -0.06 46 0 0 0
04SEP26 16.50 C 0.00 0.00 0.00 1.84 -0.07 45 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 1.61 -0.07 45 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 1.41 -0.04 48 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 1.19 -0.05 46 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 0.99 -0.04 45 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 0.81 -0.06 44 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 0.66 -0.05 45 0 50 0
04SEP26 18.25 C 0.00 0.00 0.00 0.51 -0.07 44 0 0 0
04SEP26 18.50 C 0.40 0.40 0.40 0.38 -0.09 43 4 4 -3
04SEP26 18.75 C 0.00 0.00 0.00 0.29 -0.07 43 0 9 0
04SEP26 19.00 C 0.22 0.23 0.22 0.22 -0.06 44 3 30 0
04SEP26 19.25 C 0.00 0.00 0.00 0.16 -0.05 44 0 31 0
04SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.05 44 0 15 0
04SEP26 19.75 C 0.00 0.00 0.00 0.08 -0.04 44 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 10 0
04SEP26 20.50 C 0.04 0.04 0.04 0.03 -0.01 47 9 12 +7
04SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 20 0
04SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
04SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
04SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.83 -0.08 66 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.34 -0.08 73 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.83 -0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.33 -0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.83 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.34 -0.10 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.86 -0.10 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.37 -0.05 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.90 -0.14 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.38 -0.12 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.92 -0.07 40 0 15 0
29SEP26 16.00 C 2.50 2.50 2.50 2.51 -0.04 43 30 64 +25
29SEP26 16.50 C 0.00 0.00 0.00 2.08 -0.06 41 0 267 0
29SEP26 17.00 C 1.70 1.70 1.69 1.70 -0.05 41 3 855 0
29SEP26 17.50 C 1.37 1.37 1.32 1.35 -0.08 40 2 356 0
29SEP26 18.00 C 1.03 1.05 1.03 1.07 -0.08 40 3 397 +1
29SEP26 18.50 C 0.83 0.83 0.81 0.82 -0.07 40 3 197 -2
29SEP26 19.00 C 0.63 0.65 0.61 0.63 -0.06 41 8 389 -1
29SEP26 19.50 C 0.58 0.58 0.50 0.46 -0.07 40 27 470 -1
29SEP26 20.00 C 0.44 0.44 0.35 0.33 -0.07 40 16 357 +9
29SEP26 21.00 C 0.24 0.24 0.21 0.16 -0.05 40 8 437 -2
29SEP26 22.00 C 0.14 0.14 0.14 0.08 -0.02 41 15 223 -4
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 529 0
29SEP26 24.00 C 0.05 0.05 0.05 0.02 0.00 43 1 608 -1
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 261 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 5.92 -0.07 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.43 -0.18 50 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.95 -0.17 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.47 -0.16 45 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.01 -0.15 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.57 -0.12 43 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.10 -0.08 40 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.70 -0.08 40 0 0 0
29OCT26 16.50 C 2.35 2.35 2.33 2.40 0.00 43 30 78 +15
29OCT26 17.00 C 0.00 0.00 0.00 1.99 -0.10 40 0 88 0
29OCT26 17.50 C 0.00 0.00 0.00 1.69 -0.07 40 0 32 0
29OCT26 18.00 C 1.40 1.40 1.40 1.42 -0.06 40 1 87 +1
29OCT26 18.50 C 1.17 1.17 1.17 1.18 -0.07 40 1 171 +1
29OCT26 19.00 C 0.98 0.98 0.97 0.98 -0.06 40 2 221 0
29OCT26 19.50 C 0.80 0.80 0.80 0.81 -0.06 41 1 205 0
29OCT26 20.00 C 0.68 0.68 0.68 0.65 -0.06 41 15 163 -15
29OCT26 21.00 C 0.47 0.47 0.47 0.41 -0.05 40 1 75 0
29OCT26 22.00 C 0.31 0.32 0.31 0.25 -0.04 40 10 133 +6
29OCT26 23.00 C 0.24 0.24 0.24 0.15 -0.03 40 2 141 -2
29OCT26 24.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 167 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 0.00 42 0 96 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
27NOV26 13.50 C 0.00 0.00 0.00 5.06 -0.16 47 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.61 -0.15 45 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.17 -0.14 44 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.74 -0.15 43 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.31 -0.18 41 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.95 -0.07 41 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.60 -0.08 41 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.29 -0.07 41 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.00 -0.06 41 0 32 0
27NOV26 18.00 C 0.00 0.00 0.00 1.74 -0.06 41 0 95 0
27NOV26 18.50 C 0.00 0.00 0.00 1.51 -0.05 42 0 114 0
27NOV26 19.00 C 0.00 0.00 0.00 1.30 -0.06 42 0 75 0
27NOV26 19.50 C 0.00 0.00 0.00 1.12 -0.06 42 0 105 0
27NOV26 20.00 C 0.00 0.00 0.00 0.96 -0.06 42 0 107 0
27NOV26 21.00 C 0.00 0.00 0.00 0.68 -0.05 42 0 120 0
27NOV26 22.00 C 0.55 0.55 0.55 0.48 -0.04 42 4 55 +4
27NOV26 23.00 C 0.00 0.00 0.00 0.33 -0.03 42 0 6 0
27NOV26 24.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 2 0
27NOV26 25.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 104 0
27NOV26 26.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.05 0.00 43 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 7.92 -0.24 43 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.51 -0.18 54 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.04 -0.17 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.55 -0.19 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.09 -0.17 48 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.63 -0.16 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.19 -0.15 46 0 0 0
30DEC26 14.00 C 4.78 4.78 4.78 4.78 -0.12 46 3 8 +3
30DEC26 14.50 C 0.00 0.00 0.00 4.34 -0.07 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.95 -0.13 44 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 3.56 -0.14 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.17 -0.17 41 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.84 -0.08 41 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.55 -0.07 41 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.27 -0.06 41 0 99 0
30DEC26 18.00 C 0.00 0.00 0.00 2.01 -0.05 41 0 102 0
30DEC26 18.50 C 0.00 0.00 0.00 1.79 -0.06 42 0 78 0
30DEC26 19.00 C 1.57 1.57 1.55 1.59 -0.05 42 18 163 +6
30DEC26 19.50 C 1.40 1.40 1.40 1.40 -0.06 42 15 529 +15
30DEC26 20.00 C 0.00 0.00 0.00 1.23 -0.06 42 0 423 0
30DEC26 21.00 C 0.00 0.00 0.00 0.93 -0.06 42 0 156 0
30DEC26 22.00 C 0.83 0.83 0.83 0.70 -0.05 42 2 282 +2
30DEC26 23.00 C 0.60 0.60 0.60 0.52 -0.04 42 10 204 0
30DEC26 24.00 C 0.48 0.48 0.48 0.38 -0.04 42 2 94 +2
30DEC26 25.00 C 0.40 0.40 0.40 0.28 -0.03 42 2 186 +2
30DEC26 26.00 C 0.00 0.00 0.00 0.20 -0.03 42 0 100 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 84 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 128 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 266 0
30MAR27 10.50 C 0.00 0.00 0.00 8.18 -0.10 53 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.70 -0.13 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.24 -0.15 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.81 -0.15 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.38 -0.14 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.96 -0.15 46 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 5.55 -0.15 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.16 -0.06 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.78 -0.06 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.42 -0.07 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.07 -0.08 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.75 -0.07 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.45 -0.15 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.13 -0.19 42 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 2.90 -0.06 42 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.65 -0.07 42 0 99 0
30MAR27 18.50 C 0.00 0.00 0.00 2.42 -0.08 42 0 276 0
30MAR27 19.00 C 2.21 2.21 2.19 2.24 -0.06 42 24 236 +24
30MAR27 19.50 C 0.00 0.00 0.00 2.04 -0.09 42 0 191 0
30MAR27 20.00 C 1.99 1.99 1.99 1.87 -0.08 43 30 504 +30
30MAR27 21.00 C 0.00 0.00 0.00 1.54 -0.09 42 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 1.27 -0.08 42 0 68 0
30MAR27 23.00 C 0.00 0.00 0.00 1.04 -0.07 42 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 0.85 -0.07 42 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.69 -0.06 42 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.56 -0.05 42 0 87 0
30MAR27 27.00 C 0.00 0.00 0.00 0.45 -0.05 42 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.36 -0.05 42 0 82 0
30MAR27 29.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 77 0
30MAR27 30.00 C 0.38 0.38 0.38 0.24 -0.03 42 60 124 +47
30MAR27 31.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 6.48 -0.06 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.09 -0.06 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.72 -0.06 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.35 -0.23 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.14 -0.09 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.81 -0.08 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.47 -0.10 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.17 -0.10 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.91 -0.07 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.64 -0.07 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.34 -0.11 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.15 -0.06 45 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 2.93 -0.06 44 0 17 0
29JUN27 19.00 C 0.00 0.00 0.00 2.71 -0.06 44 0 38 0
29JUN27 19.50 C 0.00 0.00 0.00 2.52 -0.05 44 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 2.34 -0.05 44 0 60 0
29JUN27 21.00 C 0.00 0.00 0.00 2.00 -0.05 44 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 1.71 -0.05 44 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.47 -0.04 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.25 -0.04 44 0 16 0
29JUN27 25.00 C 0.00 0.00 0.00 1.07 -0.03 44 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 0.91 -0.03 44 0 18 0
29JUN27 27.00 C 0.00 0.00 0.00 0.77 -0.03 44 0 68 0
29JUN27 28.00 C 0.00 0.00 0.00 0.66 -0.03 44 0 5 0
29JUN27 29.00 C 0.76 0.76 0.76 0.56 -0.02 44 39 65 +32
TOTAL CALL 438 23,298 +196
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 321 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 291 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 263 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 235 0 109 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 207 0 101 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 180 0 144 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 154 0 259 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 129 0 849 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 343 0
28AUG26 17.00 P 0.01 0.01 0.01 0.01 0.00 78 1 303 0
28AUG26 17.50 P 0.03 0.03 0.03 0.02 -0.02 60 19 317 -19
28AUG26 18.00 P 0.10 0.11 0.09 0.09 -0.05 54 121 504 -42
28AUG26 18.50 P 0.18 0.33 0.18 0.31 -0.05 50 30 518 +12
28AUG26 19.00 P 0.00 0.00 0.00 0.73 0.00 59 0 463 -132
28AUG26 19.50 P 1.05 1.18 1.05 1.20 +0.01 0 5 258 -1
28AUG26 20.00 P 1.67 1.81 1.67 1.70 +0.03 0 4 91 -39
28AUG26 21.00 P 0.00 0.00 0.00 2.70 +0.03 0 0 108 0
28AUG26 22.00 P 0.00 0.00 0.00 3.70 -0.02 0 0 31 0
28AUG26 23.00 P 0.00 0.00 0.00 4.70 +0.03 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.70 +0.03 0 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 6.70 +0.03 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.70 +0.03 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.70 +0.03 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.70 +0.03 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.70 +0.03 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.70 +0.03 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.70 +0.03 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.70 +0.04 0 0 0 0
04SEP26 13.25 P 0.00 0.00 0.00 0.01 - 98 0 0 -
04SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
04SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
04SEP26 16.25 P 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
04SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 14 0
04SEP26 16.75 P 0.00 0.00 0.00 0.05 -0.01 45 0 1 0
04SEP26 17.00 P 0.09 0.09 0.09 0.08 -0.01 45 1 56 0
04SEP26 17.25 P 0.12 0.13 0.12 0.12 -0.02 44 6 7 +6
04SEP26 17.50 P 0.17 0.19 0.17 0.17 -0.02 44 7 10 +5
04SEP26 17.75 P 0.00 0.00 0.00 0.24 -0.03 43 0 3 0
04SEP26 18.00 P 0.34 0.34 0.33 0.33 -0.03 43 24 24 +20
04SEP26 18.25 P 0.42 0.43 0.42 0.44 -0.03 43 6 6 +6
04SEP26 18.50 P 0.00 0.00 0.00 0.57 -0.03 43 0 12 0
04SEP26 18.75 P 0.00 0.00 0.00 0.73 -0.02 43 0 9 0
04SEP26 19.00 P 0.00 0.00 0.00 0.88 -0.04 41 0 7 0
04SEP26 19.25 P 0.00 0.00 0.00 1.09 -0.02 43 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 1.30 -0.02 44 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 1.51 -0.01 43 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 1.74 0.00 43 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 2.21 +0.04 42 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 3.20 +0.06 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 3.72 0.00 68 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 4.22 +0.08 75 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 4.70 +0.03 0 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 5.20 +0.06 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 5.71 +0.04 86 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 6.20 +0.06 0 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 6.70 +0.03 0 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 7.20 +0.06 0 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 7.70 +0.03 0 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 8.20 +0.06 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 8.70 +0.03 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 9.20 +0.06 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 9.72 +0.05 136 0 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 67 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 56 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 305 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 293 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 171 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 297 0
29SEP26 15.50 P 0.10 0.10 0.10 0.08 -0.02 40 1 291 +1
29SEP26 16.00 P 0.15 0.15 0.15 0.14 -0.02 40 3 374 +2
29SEP26 16.50 P 0.25 0.25 0.25 0.23 -0.02 40 1 697 +1
29SEP26 17.00 P 0.33 0.37 0.33 0.34 -0.04 40 19 1,228 +12
29SEP26 17.50 P 0.51 0.51 0.51 0.51 -0.02 40 3 289 +2
29SEP26 18.00 P 0.68 0.75 0.68 0.71 -0.02 39 113 568 +94
29SEP26 18.50 P 0.91 1.00 0.91 0.96 -0.04 39 39 550 +15
29SEP26 19.00 P 0.00 0.00 0.00 1.27 -0.03 40 0 319 0
29SEP26 19.50 P 0.00 0.00 0.00 1.62 -0.03 40 0 280 0
29SEP26 20.00 P 1.92 1.92 1.92 2.00 -0.02 41 1 177 +1
29SEP26 21.00 P 0.00 0.00 0.00 2.85 -0.03 42 0 203 0
29SEP26 22.00 P 0.00 0.00 0.00 3.75 0.00 41 0 115 0
29SEP26 23.00 P 0.00 0.00 0.00 4.71 0.00 41 0 854 0
29SEP26 24.00 P 0.00 0.00 0.00 5.71 +0.03 47 0 67 0
29SEP26 25.00 P 0.00 0.00 0.00 6.70 +0.03 0 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.70 +0.03 0 0 0 0
29SEP26 27.00 P 8.69 8.77 8.69 8.70 +0.03 0 5 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.72 +0.05 73 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.70 +0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.70 +0.03 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.70 +0.03 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.70 +0.04 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.70 +0.06 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.70 +0.06 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 18 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 7 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 0.00 41 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 5 0
29OCT26 14.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 42 0
29OCT26 15.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 243 0
29OCT26 15.50 P 0.00 0.00 0.00 0.23 -0.02 40 0 106 0
29OCT26 16.00 P 0.00 0.00 0.00 0.33 -0.02 40 0 172 0
29OCT26 16.50 P 0.47 0.47 0.47 0.46 -0.02 40 11 187 0
29OCT26 17.00 P 0.60 0.61 0.60 0.61 -0.03 40 12 152 +10
29OCT26 17.50 P 0.77 0.77 0.77 0.79 -0.03 39 3 145 0
29OCT26 18.00 P 0.00 0.00 0.00 1.02 -0.02 39 0 235 0
29OCT26 18.50 P 0.00 0.00 0.00 1.28 -0.02 40 0 203 0
29OCT26 19.00 P 0.00 0.00 0.00 1.58 -0.03 40 0 179 0
29OCT26 19.50 P 1.92 1.92 1.92 1.92 -0.01 41 15 123 +13
29OCT26 20.00 P 0.00 0.00 0.00 2.26 -0.03 40 0 262 0
29OCT26 21.00 P 0.00 0.00 0.00 3.02 -0.07 40 0 36 0
29OCT26 22.00 P 0.00 0.00 0.00 3.94 +0.06 44 0 23 0
29OCT26 23.00 P 0.00 0.00 0.00 4.83 +0.12 44 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 5.76 +0.08 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.73 +0.06 45 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.70 +0.03 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.70 +0.03 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.72 +0.05 56 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.70 +0.03 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 1 0
27NOV26 14.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 10 0
27NOV26 14.50 P 0.00 0.00 0.00 0.22 -0.01 42 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.31 -0.01 42 0 62 0
27NOV26 15.50 P 0.00 0.00 0.00 0.41 -0.01 42 0 102 0
27NOV26 16.00 P 0.00 0.00 0.00 0.54 -0.02 42 0 56 0
27NOV26 16.50 P 0.69 0.70 0.69 0.68 -0.03 41 10 86 +10
27NOV26 17.00 P 0.00 0.00 0.00 0.86 -0.02 41 0 63 0
27NOV26 17.50 P 0.00 0.00 0.00 1.06 -0.03 41 0 62 0
27NOV26 18.00 P 1.30 1.31 1.30 1.29 -0.04 41 30 156 +30
27NOV26 18.50 P 0.00 0.00 0.00 1.56 -0.02 41 0 62 0
27NOV26 19.00 P 0.00 0.00 0.00 1.85 -0.04 41 0 82 0
27NOV26 19.50 P 0.00 0.00 0.00 2.17 -0.03 41 0 175 0
27NOV26 20.00 P 2.57 2.57 2.57 2.52 -0.03 42 3 3 +3
27NOV26 21.00 P 0.00 0.00 0.00 3.24 -0.07 41 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.11 +0.11 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.98 +0.13 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.88 +0.14 45 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.80 +0.13 45 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.75 +0.08 45 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.72 +0.05 45 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.72 +0.05 49 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.70 +0.03 0 0 0 0
30DEC26 10.50 P 0.05 0.05 0.05 0.02 0.00 44 1 10 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 44 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 0.00 42 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 -0.01 41 0 54 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.01 42 0 131 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 -0.02 41 0 137 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 -0.02 42 0 92 0
30DEC26 15.50 P 0.58 0.58 0.58 0.57 -0.03 41 5 195 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 -0.03 41 0 200 0
30DEC26 16.50 P 0.00 0.00 0.00 0.87 -0.03 41 0 159 0
30DEC26 17.00 P 1.07 1.07 1.06 1.06 -0.03 41 62 1,056 +48
30DEC26 17.50 P 1.28 1.29 1.27 1.27 -0.04 41 76 280 +8
30DEC26 18.00 P 1.52 1.53 1.51 1.52 -0.03 41 42 190 +12
30DEC26 18.50 P 1.79 1.79 1.78 1.78 -0.03 41 24 156 -12
30DEC26 19.00 P 2.10 2.10 2.10 2.08 -0.03 41 25 180 +25
30DEC26 19.50 P 0.00 0.00 0.00 2.39 -0.03 41 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.73 -0.02 41 0 414 0
30DEC26 21.00 P 0.00 0.00 0.00 3.46 -0.03 42 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 4.28 +0.09 43 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 5.11 +0.15 43 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 5.99 +0.05 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.89 +0.13 45 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 7.81 +0.14 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.75 +0.07 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.73 +0.06 45 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.71 +0.04 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.70 +0.03 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.70 +0.03 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.70 +0.04 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.71 +0.07 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.70 +0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.14 -0.01 42 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 42 0
30MAR27 12.50 P 0.00 0.00 0.00 0.26 -0.02 42 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.34 -0.02 42 0 7 0
30MAR27 13.50 P 0.00 0.00 0.00 0.44 -0.02 42 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.55 -0.02 42 0 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.68 -0.03 42 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.82 0.00 42 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 0.96 -0.04 41 0 230 0
30MAR27 16.00 P 1.13 1.13 1.13 1.13 -0.04 41 2 71 +2
30MAR27 16.50 P 0.00 0.00 0.00 1.32 -0.04 41 0 109 0
30MAR27 17.00 P 1.54 1.54 1.52 1.53 -0.04 41 49 351 +6
30MAR27 17.50 P 1.77 1.77 1.76 1.77 -0.04 41 30 381 +6
30MAR27 18.00 P 2.06 2.06 2.01 2.01 -0.05 41 13 166 +13
30MAR27 18.50 P 2.30 2.30 2.28 2.30 -0.03 41 42 350 +36
30MAR27 19.00 P 0.00 0.00 0.00 2.58 -0.05 41 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 2.88 -0.04 41 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 3.21 -0.04 41 0 366 0
30MAR27 21.00 P 0.00 0.00 0.00 3.91 -0.04 42 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.66 -0.04 42 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.46 -0.02 43 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.32 +0.15 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 7.14 +0.12 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.02 +0.13 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.92 +0.01 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.83 +0.10 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.77 +0.01 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.73 +0.05 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.70 +0.03 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.70 +0.04 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.71 +0.07 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.70 +0.06 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.58 0.00 44 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.67 -0.03 43 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.79 -0.04 42 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.94 -0.03 43 0 68 0
29JUN27 14.50 P 0.00 0.00 0.00 1.11 -0.01 42 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.28 0.00 42 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 1.48 0.00 42 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 1.69 0.00 42 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 1.91 0.00 42 0 16 0
29JUN27 17.00 P 0.00 0.00 0.00 2.16 +0.01 42 0 211 0
29JUN27 17.50 P 0.00 0.00 0.00 2.40 0.00 42 0 55 0
29JUN27 18.00 P 0.00 0.00 0.00 2.67 0.00 42 0 44 0
29JUN27 18.50 P 0.00 0.00 0.00 2.95 0.00 42 0 16 0
29JUN27 19.00 P 0.00 0.00 0.00 3.24 +0.01 42 0 60 0
29JUN27 19.50 P 3.56 3.56 3.56 3.55 +0.01 41 25 100 +10
29JUN27 20.00 P 0.00 0.00 0.00 3.86 0.00 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.52 -0.01 41 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.25 +0.05 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 6.02 +0.09 41 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.83 +0.10 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.65 +0.15 42 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.49 +0.16 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.34 +0.17 41 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.20 +0.13 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.09 +0.13 41 0 0 0
TOTAL PUT 889 23,891 +165
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$ 8.910
28AUG26 6.00 C 0.00 0.00 0.00 2.93 -0.11 408 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.68 -0.11 371 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.43 -0.11 336 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.18 -0.11 302 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.93 -0.11 268 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.68 -0.11 235 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.43 -0.11 203 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.16 -0.13 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.91 -0.11 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.66 -0.11 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.41 -0.11 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.18 -0.11 39 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 -0.07 40 0 61 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.02 52 0 57 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 64 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 142 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 125 0 97 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 167 0 92 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 205 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 240 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 273 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 411 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 458 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 480 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.20 -0.10 81 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.93 -0.12 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.68 -0.12 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.43 -0.13 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.20 -0.11 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.94 -0.12 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.69 -0.12 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.45 -0.12 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.23 -0.10 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.98 -0.10 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.78 -0.09 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.60 -0.08 32 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.43 -0.08 31 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 -0.05 31 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 -0.05 32 0 135 0
29SEP26 9.50 C 0.18 0.18 0.18 0.14 -0.04 32 10 70 +10
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.02 33 0 58 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 422 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.97 -0.11 56 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.72 -0.11 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.47 -0.12 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.23 -0.11 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.99 -0.10 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.75 -0.10 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.52 -0.10 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.30 -0.10 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.08 -0.09 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.89 -0.09 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.70 -0.11 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.56 -0.09 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.44 -0.07 31 0 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.34 -0.08 31 0 84 0
29OCT26 9.50 C 0.28 0.28 0.28 0.28 -0.05 33 7 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.19 -0.06 31 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.51 -0.10 43 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.27 -0.10 41 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.04 -0.10 39 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.81 -0.10 37 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.60 -0.10 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.39 -0.10 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.19 -0.11 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.01 -0.09 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.83 -0.11 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.70 -0.07 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.58 -0.07 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.48 -0.08 33 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.40 -0.07 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.32 -0.06 33 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.27 -0.04 34 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.16 -0.04 34 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.27 -0.11 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.03 -0.11 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.79 -0.11 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.55 -0.11 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.32 -0.11 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.10 -0.10 38 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.89 -0.10 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.68 -0.10 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.49 -0.09 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.30 -0.10 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.10 -0.13 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.95 -0.11 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.83 -0.09 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.71 -0.08 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.60 -0.07 34 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 -0.07 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 -0.07 33 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 -0.07 33 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 -0.06 34 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.04 33 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.04 33 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.13 -0.11 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.91 -0.11 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.69 -0.11 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.48 -0.10 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.28 -0.10 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.09 -0.09 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.90 -0.10 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.73 -0.09 37 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.56 -0.09 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.41 -0.08 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.27 -0.08 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.10 -0.11 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 -0.07 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.90 -0.04 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.79 -0.02 35 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 -0.06 35 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.62 -0.06 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 -0.04 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 -0.03 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.03 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.22 -0.02 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 3.22 -0.09 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.01 -0.11 42 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.80 -0.12 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.60 -0.11 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.41 -0.11 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.22 -0.12 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.05 -0.11 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.89 -0.10 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.73 -0.11 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.59 -0.10 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.45 -0.09 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.31 -0.10 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.19 -0.08 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.08 -0.08 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.98 -0.07 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.91 -0.07 37 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.81 -0.08 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.67 -0.07 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.55 -0.07 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.45 -0.05 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.36 -0.05 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.29 -0.05 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.19 -0.03 36 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 4 0
TOTAL CALL 17 3,940 +10
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 302 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 208 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 179 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 150 0 42 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 121 0 54 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 225 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 351 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 0.00 40 0 124 0
28AUG26 9.00 P 0.00 0.00 0.00 0.14 +0.05 47 0 86 0
28AUG26 9.25 P 0.00 0.00 0.00 0.34 +0.08 0 0 135 0
28AUG26 9.50 P 0.00 0.00 0.00 0.59 +0.11 0 0 72 0
28AUG26 9.75 P 0.82 0.82 0.82 0.84 +0.11 0 1 65 0
28AUG26 10.00 P 0.00 0.00 0.00 1.09 +0.11 0 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.59 +0.11 0 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 2.09 +0.11 0 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.59 +0.11 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.09 +0.11 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.59 +0.11 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.09 +0.11 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.59 +0.11 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.09 +0.11 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.59 +0.11 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.09 +0.11 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.59 +0.11 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.09 +0.11 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 58 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 51 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 31 0 36 0
29SEP26 8.25 P 0.10 0.10 0.10 0.09 +0.01 31 10 23 +3
29SEP26 8.50 P 0.00 0.00 0.00 0.16 +0.03 31 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 +0.02 31 0 101 0
29SEP26 9.00 P 0.34 0.34 0.34 0.40 +0.06 33 5 98 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 +0.05 31 0 128 0
29SEP26 9.50 P 0.68 0.68 0.68 0.69 +0.06 29 1 30 +1
29SEP26 9.75 P 0.00 0.00 0.00 0.91 +0.09 32 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.13 +0.10 32 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.59 +0.09 0 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.09 +0.11 0 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.59 +0.11 0 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.09 +0.11 0 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.59 +0.11 0 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.09 +0.11 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.59 +0.11 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.09 +0.11 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.59 +0.11 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.09 +0.11 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.59 +0.11 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.09 +0.11 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 0.00 33 0 7 0
29OCT26 7.50 P 0.05 0.05 0.05 0.05 0.00 32 1 15 +1
29OCT26 7.75 P 0.00 0.00 0.00 0.09 +0.01 33 0 27 0
29OCT26 8.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 10 0
29OCT26 8.25 P 0.00 0.00 0.00 0.19 +0.01 32 0 23 0
29OCT26 8.50 P 0.00 0.00 0.00 0.27 +0.01 31 0 10 0
29OCT26 8.75 P 0.38 0.38 0.38 0.38 +0.03 32 15 10 -5
29OCT26 9.00 P 0.00 0.00 0.00 0.52 +0.04 33 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.67 +0.05 33 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.82 +0.04 32 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 1.00 +0.07 32 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.20 +0.08 32 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.64 +0.08 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.10 +0.09 32 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.59 +0.11 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.09 +0.11 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.59 +0.11 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.09 +0.11 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.59 +0.11 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 0.00 33 0 2 0
27NOV26 7.25 P 0.00 0.00 0.00 0.07 0.00 34 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.21 +0.01 33 0 2 0
27NOV26 8.25 P 0.00 0.00 0.00 0.29 +0.01 33 0 5 0
27NOV26 8.50 P 0.39 0.39 0.39 0.38 +0.01 33 15 16 +15
27NOV26 8.75 P 0.00 0.00 0.00 0.49 +0.02 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.64 +0.04 34 0 25 0
27NOV26 9.25 P 0.00 0.00 0.00 0.78 +0.04 34 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.93 +0.03 34 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.11 +0.07 34 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.30 +0.06 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.70 +0.07 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.15 +0.09 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.60 +0.09 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.09 +0.11 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.59 +0.11 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.09 +0.10 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.59 +0.10 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 34 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 33 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 -0.01 33 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 0.00 34 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 0.00 34 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.21 -0.01 33 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 0.00 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 0.00 33 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 +0.01 33 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 +0.02 34 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 0.00 32 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.87 +0.05 34 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.03 +0.05 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.17 +0.04 33 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.37 +0.06 34 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.76 +0.06 34 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.18 +0.08 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.62 +0.08 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.09 +0.09 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.59 +0.10 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.09 +0.10 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.59 +0.10 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.09 +0.11 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.59 +0.11 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.09 +0.10 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.59 +0.11 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.09 +0.11 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.25 +0.01 35 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 +0.02 35 0 21 0
30MAR27 7.75 P 0.00 0.00 0.00 0.40 +0.02 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.49 +0.03 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 +0.03 35 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.70 +0.03 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.81 +0.03 35 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.94 +0.04 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.08 +0.04 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.22 +0.04 34 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.39 +0.06 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.56 +0.06 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.92 +0.06 35 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.32 +0.07 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.72 +0.07 34 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.16 +0.08 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.61 +0.08 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.11 +0.12 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.59 +0.10 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.09 +0.11 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.59 +0.10 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.09 +0.10 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.59 +0.10 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.09 +0.10 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 0.00 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 0.00 36 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 0.00 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 +0.01 36 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 +0.01 36 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.52 +0.01 36 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.62 +0.01 36 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.71 0.00 36 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.82 +0.01 36 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.94 +0.04 36 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.06 +0.04 36 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.19 +0.03 35 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.33 +0.01 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.49 +0.05 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.65 +0.06 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.79 +0.03 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.15 +0.07 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.52 +0.06 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.93 +0.07 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.34 +0.08 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.77 +0.09 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.20 +0.08 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.65 +0.09 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.10 +0.09 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.61 +0.09 35 0 0 0
TOTAL PUT 48 4,026 +15
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$ 40.860
28AUG26 27.00 C 0.00 0.00 0.00 13.86 +0.09 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.86 +0.10 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.86 +0.06 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.86 +0.14 0 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 9.88 +0.16 232 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.96 +0.41 276 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.86 +0.09 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.86 +0.31 0 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 5.86 +0.15 0 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 4.86 +0.30 0 0 63 0
28AUG26 37.00 C 0.00 0.00 0.00 3.87 +0.28 83 0 422 -2
28AUG26 38.00 C 0.00 0.00 0.00 2.88 +0.21 73 0 141 0
28AUG26 39.00 C 1.89 1.99 1.89 1.99 +0.19 83 16 168 -3
28AUG26 40.00 C 1.38 1.38 1.21 1.19 +0.04 79 3 603 -3
28AUG26 41.00 C 0.75 0.76 0.61 0.59 -0.08 76 23 550 -8
28AUG26 42.00 C 0.33 0.33 0.33 0.24 -0.11 76 21 743 +17
28AUG26 43.00 C 0.15 0.15 0.12 0.08 -0.09 76 2 596 +1
28AUG26 44.00 C 0.07 0.07 0.06 0.02 -0.05 75 68 767 +34
28AUG26 45.00 C 0.04 0.04 0.04 0.01 -0.02 84 6 515 -6
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 101 0 287 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 116 0 981 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 131 0 349 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 146 0 196 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 160 0 540 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 193 0 339 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 223 0 698 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 252 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 280 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 306 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 330 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 354 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 376 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 397 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 418 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 437 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 456 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 474 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 492 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 509 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 525 0 19 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 541 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 557 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 572 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 586 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 600 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 614 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 627 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 640 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 653 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 20.20 +0.40 139 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.99 +0.38 102 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 18.06 +0.42 106 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.23 +0.59 117 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.24 +0.55 110 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 15.07 +0.39 87 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.21 +0.42 93 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.21 +0.37 86 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.31 +0.49 86 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.37 +0.39 82 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 10.44 +0.40 79 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.52 +0.34 75 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.62 +0.53 72 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 7.69 +0.14 67 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 6.91 +0.15 67 0 122 0
29SEP26 36.00 C 0.00 0.00 0.00 6.07 +0.06 64 0 145 0
29SEP26 37.00 C 0.00 0.00 0.00 5.38 +0.21 64 0 151 0
29SEP26 38.00 C 0.00 0.00 0.00 4.74 +0.19 64 0 401 0
29SEP26 39.00 C 0.00 0.00 0.00 4.16 +0.18 64 0 263 0
29SEP26 40.00 C 3.49 3.58 3.49 3.62 +0.19 64 27 968 -3
29SEP26 41.00 C 2.89 3.30 2.89 3.19 +0.21 65 22 157 -4
29SEP26 42.00 C 2.50 2.95 2.50 2.72 +0.14 64 31 259 +13
29SEP26 43.00 C 2.45 2.45 2.38 2.38 +0.18 65 22 234 +22
29SEP26 44.00 C 2.14 2.14 2.10 2.02 +0.09 65 17 518 +17
29SEP26 45.00 C 1.73 1.80 1.73 1.69 +0.06 64 44 359 +44
29SEP26 46.00 C 1.36 1.36 1.36 1.46 +0.08 65 1 74 +1
29SEP26 47.00 C 0.00 0.00 0.00 1.22 +0.06 65 0 224 0
29SEP26 48.00 C 1.19 1.19 1.11 1.02 +0.06 65 37 470 +7
29SEP26 49.00 C 0.95 0.95 0.95 0.85 +0.05 65 5 251 +5
29SEP26 50.00 C 0.84 0.84 0.77 0.71 +0.05 65 83 742 +10
29SEP26 52.50 C 0.59 0.59 0.55 0.44 +0.03 65 20 562 +3
29SEP26 55.00 C 0.34 0.38 0.34 0.26 +0.01 64 19 1,479 -11
29SEP26 57.50 C 0.00 0.00 0.00 0.16 +0.01 65 0 1,675 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 0.00 64 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 +0.01 66 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 64 0 757 0
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 79 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 88 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 99 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 0.00 104 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 109 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 111 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 113 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 14.25 +0.09 66 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 13.37 +0.16 67 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 12.41 +0.05 63 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.69 +0.31 68 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 10.85 +0.48 67 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.93 +0.07 64 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.16 +0.35 64 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 8.36 +0.01 62 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 7.64 0.00 62 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 6.99 +0.15 62 0 105 0
29OCT26 37.00 C 6.26 6.26 6.26 6.37 +0.22 62 15 79 +15
29OCT26 38.00 C 5.69 5.69 5.69 5.78 +0.23 62 5 180 0
29OCT26 39.00 C 0.00 0.00 0.00 5.29 +0.31 63 0 113 0
29OCT26 40.00 C 0.00 0.00 0.00 4.80 +0.32 63 0 441 0
29OCT26 41.00 C 0.00 0.00 0.00 4.35 +0.30 63 0 353 0
29OCT26 42.00 C 0.00 0.00 0.00 3.93 +0.20 64 0 123 0
29OCT26 43.00 C 3.60 3.73 3.51 3.54 +0.14 64 522 1,166 +403
29OCT26 44.00 C 0.00 0.00 0.00 3.17 +0.13 64 0 700 0
29OCT26 45.00 C 0.00 0.00 0.00 2.83 +0.12 63 0 1,087 0
29OCT26 46.00 C 0.00 0.00 0.00 2.53 +0.12 63 0 529 0
29OCT26 47.00 C 2.50 2.50 2.50 2.25 +0.11 63 7 248 0
29OCT26 48.00 C 2.20 2.20 2.20 1.99 +0.09 63 20 104 -20
29OCT26 49.00 C 0.00 0.00 0.00 1.77 +0.09 63 0 118 0
29OCT26 50.00 C 0.00 0.00 0.00 1.56 +0.12 63 0 205 0
29OCT26 52.50 C 0.00 0.00 0.00 1.14 +0.09 63 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.83 +0.07 63 0 158 0
29OCT26 57.50 C 0.00 0.00 0.00 0.60 +0.05 63 0 36 0
29OCT26 60.00 C 0.73 0.74 0.70 0.43 +0.03 63 90 151 +75
29OCT26 62.50 C 0.59 0.59 0.58 0.30 +0.01 62 45 99 +40
29OCT26 65.00 C 0.00 0.00 0.00 0.22 +0.02 63 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.15 +0.01 62 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.11 +0.01 63 0 711 0
29OCT26 72.50 C 0.19 0.19 0.19 0.08 +0.01 63 3 443 +3
27NOV26 28.00 C 0.00 0.00 0.00 13.66 +0.30 63 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 12.90 +0.39 65 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 12.07 +0.21 64 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.27 +0.21 64 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.51 +0.39 63 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.68 +0.19 61 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.98 +0.14 61 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.34 -0.05 61 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.72 -0.06 61 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 7.14 +0.14 61 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 6.66 +0.12 62 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 6.17 +0.28 63 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 5.69 +0.31 63 0 17 0
27NOV26 41.00 C 0.00 0.00 0.00 5.27 +0.28 63 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 4.86 +0.24 63 0 91 0
27NOV26 43.00 C 0.00 0.00 0.00 4.50 +0.20 64 0 60 0
27NOV26 44.00 C 0.00 0.00 0.00 4.14 +0.16 64 0 505 0
27NOV26 45.00 C 0.00 0.00 0.00 3.79 +0.15 64 0 257 0
27NOV26 46.00 C 3.54 3.54 3.54 3.46 +0.13 64 15 167 +15
27NOV26 47.00 C 0.00 0.00 0.00 3.16 +0.13 64 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 2.89 +0.12 64 0 22 0
27NOV26 49.00 C 0.00 0.00 0.00 2.63 +0.11 63 0 64 0
27NOV26 50.00 C 0.00 0.00 0.00 2.40 +0.11 63 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 1.89 +0.09 63 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 1.44 +0.03 62 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 14.95 +0.27 64 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.12 +0.41 64 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.31 +0.35 63 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.43 +0.19 61 0 224 0
30DEC26 31.00 C 0.00 0.00 0.00 11.67 +0.28 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.99 +0.10 61 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 10.30 +0.05 61 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.64 +0.08 61 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.99 +0.07 60 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 8.44 +0.07 61 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.88 +0.19 61 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 7.37 +0.19 61 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.90 +0.19 61 0 60 0
30DEC26 40.00 C 6.23 6.23 6.23 6.46 +0.18 62 15 104 +15
30DEC26 41.00 C 0.00 0.00 0.00 6.38 +0.50 66 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 5.73 +0.22 63 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 5.31 +0.14 63 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 5.03 +0.19 64 0 894 0
30DEC26 45.00 C 4.72 4.72 4.72 4.73 +0.20 64 15 935 -15
30DEC26 46.00 C 0.00 0.00 0.00 4.43 +0.23 64 0 236 0
30DEC26 47.00 C 0.00 0.00 0.00 4.16 +0.26 65 0 1,092 0
30DEC26 48.00 C 0.00 0.00 0.00 3.87 +0.25 65 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 3.60 +0.25 65 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 3.31 +0.20 64 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 2.78 +0.22 65 0 286 0
30DEC26 55.00 C 2.40 2.40 2.40 2.30 +0.19 64 20 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 1.90 +0.17 64 0 2,560 0
30DEC26 60.00 C 0.00 0.00 0.00 1.57 +0.15 64 0 2,032 0
30DEC26 62.50 C 0.00 0.00 0.00 1.30 +0.14 64 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 1.07 +0.12 64 0 583 0
30DEC26 67.50 C 0.00 0.00 0.00 0.88 +0.10 64 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.73 +0.09 64 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.60 +0.08 64 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.50 +0.07 64 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.41 +0.06 64 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.34 +0.05 64 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.28 +0.05 64 0 165 0
30DEC26 85.00 C 0.00 0.00 0.00 0.23 +0.04 64 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 +0.03 64 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.16 +0.03 64 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.13 +0.02 64 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.11 +0.02 64 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.09 +0.02 64 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 +0.02 64 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.06 +0.01 64 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 +0.01 64 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 +0.01 63 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 +0.01 63 0 332 0
30DEC26 112.50 C 0.26 0.26 0.26 0.02 +0.01 61 15 416 0
30MAR27 27.00 C 0.00 0.00 0.00 15.87 +0.37 62 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.04 +0.33 60 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.33 +0.33 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.65 +0.27 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.97 +0.26 60 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.35 -0.03 60 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.76 +0.29 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.19 +0.08 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.61 +0.07 60 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 10.09 +0.09 60 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 9.61 +0.06 61 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 9.22 +0.24 61 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 8.79 +0.26 62 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 8.45 +0.28 62 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 8.06 +0.28 63 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 7.69 +0.27 63 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 7.33 +0.25 63 0 66 0
30MAR27 44.00 C 0.00 0.00 0.00 7.00 +0.24 63 0 93 0
30MAR27 45.00 C 0.00 0.00 0.00 6.68 +0.23 64 0 33 0
30MAR27 46.00 C 0.00 0.00 0.00 6.34 +0.20 63 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 6.02 +0.20 63 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 5.71 +0.19 63 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 5.42 +0.18 63 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 5.14 +0.17 63 0 176 0
30MAR27 52.50 C 0.00 0.00 0.00 4.51 +0.16 63 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 3.96 +0.15 63 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 3.47 +0.14 63 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 3.05 +0.13 63 0 190 0
30MAR27 62.50 C 0.00 0.00 0.00 2.67 +0.11 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.35 +0.11 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 2.06 +0.10 63 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.81 +0.09 63 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 1.59 +0.08 63 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.40 +0.07 63 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 1.23 +0.06 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.09 +0.06 63 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 0.96 +0.06 62 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 0.84 +0.05 62 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 0.75 +0.05 62 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.66 +0.04 62 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.58 +0.03 62 0 38 0
30MAR27 95.00 C 0.00 0.00 0.00 0.52 +0.04 62 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 0.46 +0.03 62 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.40 +0.02 62 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.36 +0.03 62 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.32 +0.02 62 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.28 +0.02 62 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.25 +0.02 62 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.22 +0.01 62 0 242 0
29JUN27 27.00 C 0.00 0.00 0.00 16.66 +0.25 63 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.99 +0.25 63 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.34 +0.26 63 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.73 +0.26 63 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.12 +0.27 62 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 13.56 +0.24 63 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.01 +0.23 62 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 12.48 +0.24 62 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.99 +0.22 63 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 11.52 +0.23 63 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 11.07 +0.22 63 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 10.77 +0.34 64 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 10.37 +0.33 64 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 9.99 +0.33 65 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 9.62 +0.31 65 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 9.26 +0.29 65 0 190 0
29JUN27 43.00 C 0.00 0.00 0.00 8.89 +0.21 65 0 200 0
29JUN27 44.00 C 0.00 0.00 0.00 8.52 +0.21 64 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 8.15 +0.20 64 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 7.83 +0.18 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.54 +0.19 64 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 7.24 +0.18 64 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 6.94 +0.18 64 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 6.65 +0.19 64 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 6.02 +0.16 64 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.44 +0.16 64 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.89 +0.13 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.46 +0.13 64 0 438 0
29JUN27 62.50 C 0.00 0.00 0.00 4.02 +0.13 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.64 +0.11 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.32 +0.11 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.00 +0.11 63 0 39 0
29JUN27 72.50 C 0.00 0.00 0.00 2.71 +0.09 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.48 +0.08 63 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 2.26 +0.09 63 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 2.03 +0.08 63 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.86 +0.06 63 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 1.71 +0.06 63 0 90 0
29JUN27 87.50 C 0.00 0.00 0.00 1.56 +0.07 63 0 168 0
TOTAL CALL 1,254 72,474 +665
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 314 0 97 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 288 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 264 0 118 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 241 0 155 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 218 0 161 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 195 0 238 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 173 0 381 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 151 0 275 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 130 0 763 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 109 0 311 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.04 88 0 458 0
28AUG26 38.00 P 0.06 0.06 0.06 0.02 -0.11 75 10 369 0
28AUG26 39.00 P 0.14 0.14 0.09 0.09 -0.23 75 20 139 -10
28AUG26 40.00 P 0.38 0.38 0.29 0.29 -0.36 74 19 318 -19
28AUG26 41.00 P 0.00 0.00 0.00 0.69 -0.48 72 2 278 0
28AUG26 42.00 P 0.00 0.00 0.00 1.34 -0.52 70 0 179 0
28AUG26 43.00 P 0.00 0.00 0.00 2.21 -0.41 74 0 548 0
28AUG26 44.00 P 0.00 0.00 0.00 3.16 -0.36 77 0 212 0
28AUG26 45.00 P 0.00 0.00 0.00 4.14 -0.45 0 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 5.14 -0.33 0 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 6.14 -0.32 0 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 7.14 -0.46 0 0 66 0
28AUG26 49.00 P 0.00 0.00 0.00 8.18 -0.28 179 0 500 -77
28AUG26 50.00 P 0.00 0.00 0.00 9.14 -0.52 0 0 4 -103
28AUG26 52.50 P 0.00 0.00 0.00 11.64 -0.32 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.14 -0.32 0 2 15 0
28AUG26 57.50 P 16.20 16.20 16.20 16.64 -0.32 0 8 198 0
28AUG26 60.00 P 0.00 0.00 0.00 19.19 -0.27 345 0 506 0
28AUG26 62.50 P 0.00 0.00 0.00 21.67 -0.29 351 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 24.14 -0.41 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.67 -0.29 406 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.14 -0.40 0 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 31.67 -0.29 456 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 34.18 -0.35 493 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 36.69 -0.27 528 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 39.24 -0.22 601 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 41.75 -0.21 632 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 44.24 -0.29 646 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 46.74 -0.36 667 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 49.23 -0.37 678 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 51.68 -0.28 633 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 54.14 -0.32 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 56.64 -0.32 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 59.16 -0.30 639 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 61.64 -0.32 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 64.14 -0.32 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 66.65 -0.36 647 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 69.14 -0.39 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 71.68 -0.36 759 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 0.00 65 0 228 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 -0.02 64 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 -0.02 65 0 752 0
29SEP26 31.00 P 0.00 0.00 0.00 0.24 -0.02 65 0 742 0
29SEP26 32.00 P 0.00 0.00 0.00 0.34 -0.04 64 0 833 0
29SEP26 33.00 P 0.52 0.52 0.52 0.49 -0.04 65 15 656 +15
29SEP26 34.00 P 0.69 0.69 0.69 0.66 -0.05 64 11 32 +11
29SEP26 35.00 P 0.00 0.00 0.00 0.86 -0.06 64 0 215 0
29SEP26 36.00 P 1.19 1.20 1.06 1.11 -0.07 64 3,510 3,500 +3,055
29SEP26 37.00 P 1.50 1.50 1.39 1.39 -0.13 63 62 312 +27
29SEP26 38.00 P 1.86 1.86 1.83 1.77 -0.14 64 36 395 0
29SEP26 39.00 P 2.28 2.34 2.16 2.13 -0.22 62 65 680 +65
29SEP26 40.00 P 2.83 2.83 2.54 2.60 -0.23 62 47 326 +42
29SEP26 41.00 P 3.08 3.08 3.08 3.12 -0.24 63 13 326 +13
29SEP26 42.00 P 0.00 0.00 0.00 3.68 -0.29 63 1 282 0
29SEP26 43.00 P 4.18 4.18 4.18 4.32 -0.38 63 15 160 +15
29SEP26 44.00 P 0.00 0.00 0.00 4.97 -0.41 63 0 92 0
29SEP26 45.00 P 0.00 0.00 0.00 5.72 -0.08 64 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 6.45 -0.11 64 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 7.22 -0.13 64 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 8.03 -0.12 64 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 8.89 -0.19 64 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 9.78 -0.18 66 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 12.03 -0.12 66 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 14.33 -0.14 65 0 996 0
29SEP26 57.50 P 16.50 16.50 16.50 16.73 -0.47 65 8 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 19.19 -0.46 68 1 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 21.67 -0.29 71 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 24.14 -0.41 0 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 26.67 -0.35 81 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.14 -0.40 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.67 -0.29 91 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.18 -0.35 97 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 36.69 -0.27 104 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 39.24 -0.31 115 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.75 -0.30 120 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.24 -0.31 123 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.74 -0.36 127 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.23 -0.37 130 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 51.68 -0.37 126 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.14 -0.41 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 56.64 -0.41 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.16 -0.39 131 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 61.64 -0.32 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.14 -0.32 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 66.65 -0.36 137 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.14 -0.39 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 71.68 -0.38 152 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.20 -0.02 63 0 77 0
29OCT26 28.00 P 0.00 0.00 0.00 0.28 -0.02 63 0 22 0
29OCT26 29.00 P 0.00 0.00 0.00 0.39 -0.02 63 0 115 0
29OCT26 30.00 P 0.00 0.00 0.00 0.51 -0.01 63 0 104 0
29OCT26 31.00 P 0.00 0.00 0.00 0.68 -0.03 63 0 180 0
29OCT26 32.00 P 0.00 0.00 0.00 0.82 -0.05 61 0 167 0
29OCT26 33.00 P 0.00 0.00 0.00 1.03 -0.09 61 0 115 0
29OCT26 34.00 P 0.00 0.00 0.00 1.30 -0.08 62 0 69 0
29OCT26 35.00 P 0.00 0.00 0.00 1.56 -0.12 61 0 114 0
29OCT26 36.00 P 0.00 0.00 0.00 1.90 -0.13 61 0 182 0
29OCT26 37.00 P 0.00 0.00 0.00 2.27 -0.15 61 0 130 0
29OCT26 38.00 P 0.00 0.00 0.00 2.68 -0.15 61 0 330 0
29OCT26 39.00 P 0.00 0.00 0.00 3.15 -0.16 62 0 143 0
29OCT26 40.00 P 0.00 0.00 0.00 3.65 -0.18 62 0 302 0
29OCT26 41.00 P 0.00 0.00 0.00 4.18 -0.22 62 0 181 0
29OCT26 42.00 P 4.81 4.81 4.81 4.79 -0.25 62 15 91 0
29OCT26 43.00 P 5.38 5.38 5.38 5.43 -0.22 63 1 25 +1
29OCT26 44.00 P 0.00 0.00 0.00 6.07 -0.18 63 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 6.74 -0.19 63 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 7.47 -0.21 63 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 8.21 -0.22 64 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 8.99 -0.22 64 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 9.78 -0.24 64 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 10.59 -0.25 65 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 12.71 -0.26 65 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 14.92 -0.08 66 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 17.19 -0.41 67 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 19.52 -0.45 67 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 21.87 -0.36 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.27 -0.45 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 26.69 -0.33 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.14 -0.40 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 31.67 -0.29 70 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.56 -0.03 62 0 17 0
27NOV26 29.00 P 0.00 0.00 0.00 0.71 -0.03 62 0 3 0
27NOV26 30.00 P 0.00 0.00 0.00 0.88 -0.05 62 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.10 -0.04 62 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.33 -0.06 62 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 1.61 -0.05 62 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.90 -0.07 62 0 15 0
27NOV26 35.00 P 2.15 2.15 2.15 2.24 -0.08 61 1 53 -1
27NOV26 36.00 P 2.72 2.72 2.72 2.61 -0.10 62 15 56 0
27NOV26 37.00 P 3.16 3.16 3.15 3.03 -0.11 61 30 77 0
27NOV26 38.00 P 3.40 3.40 3.40 3.49 -0.12 62 15 75 -1
27NOV26 39.00 P 3.95 3.95 3.88 3.97 -0.14 62 30 265 +30
27NOV26 40.00 P 0.00 0.00 0.00 4.49 -0.16 62 0 364 0
27NOV26 41.00 P 5.03 5.03 4.88 5.04 -0.18 62 45 496 +45
27NOV26 42.00 P 0.00 0.00 0.00 5.59 -0.34 62 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 6.18 -0.22 62 0 10 0
27NOV26 44.00 P 6.89 6.89 6.89 6.89 -0.29 63 15 15 +15
27NOV26 45.00 P 7.58 7.58 7.58 7.57 -0.32 63 15 30 +15
27NOV26 46.00 P 0.00 0.00 0.00 8.28 -0.19 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.02 -0.19 64 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.78 -0.20 64 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.55 -0.19 64 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.34 -0.31 65 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.38 -0.36 65 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.51 -0.40 66 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.77 +0.02 63 0 286 0
30DEC26 28.00 P 0.00 0.00 0.00 0.94 +0.02 63 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.16 +0.03 63 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.38 +0.02 63 0 61 0
30DEC26 31.00 P 0.00 0.00 0.00 1.65 +0.02 63 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.93 +0.02 63 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.24 +0.01 63 0 107 0
30DEC26 34.00 P 0.00 0.00 0.00 2.60 +0.02 63 0 19 0
30DEC26 35.00 P 0.00 0.00 0.00 2.95 +0.02 62 0 112 0
30DEC26 36.00 P 0.00 0.00 0.00 3.37 +0.01 62 0 109 0
30DEC26 37.00 P 0.00 0.00 0.00 3.80 0.00 62 0 123 0
30DEC26 38.00 P 0.00 0.00 0.00 4.24 -0.05 62 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 4.74 -0.07 62 0 293 0
30DEC26 40.00 P 0.00 0.00 0.00 5.25 -0.12 62 0 413 0
30DEC26 41.00 P 0.00 0.00 0.00 5.80 -0.16 62 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 6.35 -0.24 61 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 6.98 -0.26 62 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 7.64 -0.28 62 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.33 -0.27 63 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 9.08 -0.05 63 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 9.81 -0.05 64 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 10.51 -0.09 64 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 11.27 -0.27 64 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 12.10 -0.16 65 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 14.06 -0.35 65 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 16.14 -0.20 66 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 18.29 -0.23 66 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 20.50 -0.13 67 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 22.75 -0.22 68 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 25.04 -0.37 68 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 27.37 -0.09 69 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 29.71 -0.42 69 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 32.07 -0.08 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.46 -0.42 69 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 36.86 -0.35 69 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.28 -0.35 69 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 41.75 -0.37 70 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 44.24 -0.35 72 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.74 -0.36 74 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 49.23 -0.37 76 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.68 -0.37 75 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.14 -0.41 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 56.64 -0.41 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.16 -0.39 79 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 61.64 -0.41 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.14 -0.32 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 66.65 -0.36 83 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.14 -0.39 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 71.68 -0.38 90 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.53 -0.02 61 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 1.77 -0.03 61 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.07 -0.03 61 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.37 -0.03 61 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.69 -0.04 61 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.06 -0.04 61 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.43 -0.04 61 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 3.82 -0.06 61 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 4.26 -0.06 61 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 4.71 -0.06 61 0 72 0
30MAR27 37.00 P 5.05 5.05 5.05 5.15 -0.09 61 15 46 +15
30MAR27 38.00 P 0.00 0.00 0.00 5.67 -0.11 61 0 36 0
30MAR27 39.00 P 6.16 6.16 6.16 6.21 -0.14 61 15 30 +15
30MAR27 40.00 P 0.00 0.00 0.00 6.78 -0.15 61 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 7.37 -0.17 61 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 7.93 -0.22 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.44 -0.20 60 0 143 0
30MAR27 44.00 P 0.00 0.00 0.00 9.06 -0.25 60 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 9.74 -0.25 60 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 10.40 -0.27 60 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 11.37 -0.31 62 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 12.16 -0.25 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 12.86 -0.33 63 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 13.67 -0.29 64 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 15.59 -0.34 64 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 17.61 -0.33 65 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 19.66 -0.37 65 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 21.81 -0.12 66 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 23.98 -0.37 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 26.19 -0.40 67 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 28.43 -0.41 68 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 30.69 -0.41 68 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 33.00 -0.39 69 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 35.29 -0.40 69 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 37.62 -0.40 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 39.99 -0.35 70 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.35 -0.36 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.73 -0.36 70 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 47.11 -0.36 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.51 -0.37 70 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 51.92 -0.38 70 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 54.35 -0.38 70 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 56.77 -0.47 69 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.22 -0.47 69 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 61.67 -0.39 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 64.14 -0.48 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 66.65 -0.44 70 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 69.14 -0.41 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 71.68 -0.38 75 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 2.45 -0.03 62 0 34 0
29JUN27 28.00 P 0.00 0.00 0.00 2.76 -0.03 62 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.11 -0.05 62 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.49 -0.05 62 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 3.87 -0.05 62 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 4.26 -0.07 62 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 4.71 -0.07 61 0 30 0
29JUN27 34.00 P 4.77 4.77 4.77 5.17 -0.07 61 15 39 +15
29JUN27 35.00 P 0.00 0.00 0.00 5.62 -0.07 61 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 6.10 -0.09 61 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 6.63 -0.09 61 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 7.16 -0.09 61 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 7.69 -0.09 61 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.22 -0.10 61 0 55 0
29JUN27 41.00 P 0.00 0.00 0.00 8.81 -0.11 61 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 9.43 -0.20 61 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 10.07 -0.23 61 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 10.74 -0.21 61 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.45 -0.19 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.92 -0.19 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.64 -0.19 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.36 -0.20 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.09 -0.44 61 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.06 -0.27 63 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.98 -0.34 63 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 18.97 -0.33 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.02 -0.32 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.08 -0.36 65 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 25.20 -0.36 66 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 27.35 -0.38 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.56 -0.36 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.75 -0.40 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 33.96 -0.44 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.23 -0.41 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 38.50 -0.42 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 40.83 -0.42 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 43.13 -0.40 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 45.46 -0.38 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 47.89 -0.29 71 0 0 0
TOTAL PUT 4,072 44,653 +3,183
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$ 34.360
28AUG26 18.50 C 0.00 0.00 0.00 15.86 -0.38 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 15.36 -0.38 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 14.86 -0.38 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 14.36 -0.38 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 13.36 -0.38 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.36 -0.38 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.36 -0.38 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.36 -0.38 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.36 -0.38 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.36 -0.38 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.36 -0.38 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.36 -0.38 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.36 -0.38 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.36 -0.38 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.36 -0.38 0 0 3 0
28AUG26 32.00 C 0.00 0.00 0.00 2.36 -0.39 0 0 0 0
28AUG26 33.00 C 1.50 1.50 1.50 1.36 -0.39 0 2 9 0
28AUG26 34.00 C 0.43 0.43 0.43 0.45 -0.36 31 10 212 +10
28AUG26 35.00 C 0.00 0.00 0.00 0.03 -0.19 29 0 53 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 807 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 403 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 90 0 752 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 109 0 279 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 128 0 223 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 145 0 223 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 162 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 179 0 5 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 224 0 55 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.91 -0.38 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.41 -0.38 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.91 -0.38 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.41 -0.38 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.42 -0.38 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.42 -0.38 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.42 -0.38 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.42 -0.39 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.43 -0.38 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.43 -0.38 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.43 -0.38 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.44 -0.53 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.45 -0.54 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.47 -0.38 24 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 3.54 -0.37 25 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 2.67 -0.36 25 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 1.96 -0.27 26 0 25 0
29SEP26 34.00 C 1.32 1.32 1.27 1.29 -0.27 25 73 142 +46
29SEP26 35.00 C 0.80 0.87 0.80 0.83 -0.19 26 44 2,387 +10
29SEP26 36.00 C 0.00 0.00 0.00 0.48 -0.17 25 0 844 0
29SEP26 37.00 C 0.29 0.31 0.29 0.26 -0.13 25 13 1,573 +11
29SEP26 38.00 C 0.19 0.19 0.17 0.14 -0.07 25 44 795 -3
29SEP26 39.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 454 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 315 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 767 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.95 -0.38 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.46 -0.38 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.96 -0.38 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.46 -0.38 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.47 -0.38 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.47 -0.38 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.48 -0.38 35 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.48 -0.38 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.49 -0.38 28 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.55 -0.45 37 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.58 -0.43 35 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.54 -0.50 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.60 -0.50 27 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.70 -0.36 27 0 25 0
29OCT26 31.00 C 0.00 0.00 0.00 3.85 -0.35 27 0 5 0
29OCT26 32.00 C 0.00 0.00 0.00 3.08 -0.33 27 0 25 0
29OCT26 33.00 C 2.42 2.42 2.42 2.40 -0.28 27 15 453 0
29OCT26 34.00 C 1.84 1.84 1.84 1.81 -0.25 27 24 295 -24
29OCT26 35.00 C 1.32 1.32 1.32 1.35 -0.20 27 8 528 +8
29OCT26 36.00 C 0.94 0.95 0.94 0.97 -0.17 27 17 1,321 +12
29OCT26 37.00 C 0.69 0.69 0.69 0.68 -0.14 27 5 353 +5
29OCT26 38.00 C 0.50 0.50 0.48 0.47 -0.12 27 15 195 +5
29OCT26 39.00 C 0.00 0.00 0.00 0.31 -0.09 27 0 309 0
29OCT26 40.00 C 0.00 0.00 0.00 0.20 -0.06 27 0 122 0
29OCT26 41.00 C 0.00 0.00 0.00 0.12 -0.05 27 0 167 0
29OCT26 42.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 890 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 58 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.51 -0.39 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.52 -0.38 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.53 -0.38 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.60 -0.45 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.62 -0.45 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.66 -0.44 34 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.71 -0.43 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.76 -0.42 31 0 0 0
27NOV26 29.00 C 5.80 5.80 5.80 5.80 -0.48 28 1 1 0
27NOV26 30.00 C 0.00 0.00 0.00 4.95 -0.35 28 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.17 -0.33 28 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.45 -0.31 28 0 60 0
27NOV26 33.00 C 2.84 2.84 2.84 2.82 -0.27 28 15 195 0
27NOV26 34.00 C 0.00 0.00 0.00 2.25 -0.25 28 0 209 0
27NOV26 35.00 C 1.80 1.80 1.80 1.78 -0.21 28 15 284 +15
27NOV26 36.00 C 0.00 0.00 0.00 1.39 -0.23 28 0 191 0
27NOV26 37.00 C 0.00 0.00 0.00 1.08 -0.17 28 0 77 0
27NOV26 38.00 C 0.00 0.00 0.00 0.81 -0.14 28 0 52 0
27NOV26 39.00 C 0.00 0.00 0.00 0.60 -0.11 28 0 31 0
27NOV26 40.00 C 0.00 0.00 0.00 0.43 -0.10 28 0 47 0
27NOV26 41.00 C 0.40 0.40 0.39 0.31 -0.08 28 60 76 +60
27NOV26 42.00 C 0.00 0.00 0.00 0.22 -0.06 28 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 4 0
27NOV26 47.00 C 0.12 0.12 0.12 0.04 -0.01 29 22 22 +22
27NOV26 48.00 C 0.00 0.00 0.00 0.03 0.00 29 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 16.04 -0.39 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.55 -0.38 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.05 -0.39 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.56 -0.38 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 13.57 -0.38 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.58 -0.39 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.68 -0.40 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.72 -0.40 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.75 -0.40 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.81 -0.43 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.88 -0.42 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.97 -0.42 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.02 -0.50 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.21 -0.35 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.51 -0.28 29 0 127 0
30DEC26 32.00 C 0.00 0.00 0.00 3.78 -0.31 28 0 104 0
30DEC26 33.00 C 0.00 0.00 0.00 3.20 -0.25 28 0 187 0
30DEC26 34.00 C 0.00 0.00 0.00 2.63 -0.24 28 0 171 0
30DEC26 35.00 C 0.00 0.00 0.00 2.13 -0.23 28 0 343 0
30DEC26 36.00 C 1.71 1.75 1.71 1.77 -0.19 28 30 466 -15
30DEC26 37.00 C 0.00 0.00 0.00 1.40 -0.16 28 0 249 0
30DEC26 38.00 C 0.00 0.00 0.00 1.12 -0.15 28 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.88 -0.14 28 0 119 0
30DEC26 40.00 C 0.00 0.00 0.00 0.68 -0.13 28 0 74 0
30DEC26 41.00 C 0.00 0.00 0.00 0.52 -0.11 28 0 98 0
30DEC26 42.00 C 0.00 0.00 0.00 0.40 -0.09 28 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.30 -0.07 28 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.22 -0.06 28 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 16.18 -0.38 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.69 -0.38 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.20 -0.38 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.71 -0.39 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.74 -0.38 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.78 -0.38 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.83 -0.38 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.89 -0.38 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.98 -0.37 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.09 -0.37 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.23 -0.37 29 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.55 -0.35 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 6.64 -0.50 29 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 5.91 -0.47 29 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 5.28 -0.28 29 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 4.60 -0.31 29 0 393 0
30MAR27 33.00 C 4.07 4.07 4.07 4.05 -0.27 29 15 274 0
30MAR27 34.00 C 0.00 0.00 0.00 3.52 -0.27 29 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 3.04 -0.26 29 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 2.63 -0.20 29 0 151 0
30MAR27 37.00 C 0.00 0.00 0.00 2.27 -0.16 29 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 1.95 -0.15 29 0 49 0
30MAR27 39.00 C 0.00 0.00 0.00 1.67 -0.13 29 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.41 -0.17 29 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.19 -0.15 29 0 105 0
30MAR27 42.00 C 0.00 0.00 0.00 0.99 -0.14 29 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.83 -0.12 29 0 58 0
30MAR27 44.00 C 0.00 0.00 0.00 0.69 -0.11 29 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.57 -0.10 29 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.47 -0.09 29 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.39 -0.07 29 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.32 -0.07 29 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.26 -0.06 29 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.22 -0.04 29 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 -0.03 29 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 16.26 -0.38 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.78 -0.38 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.29 -0.39 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.81 -0.38 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.86 -0.38 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.91 -0.39 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.99 -0.38 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.09 -0.38 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.21 -0.38 30 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 9.36 -0.38 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.55 -0.37 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.78 -0.36 30 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 7.05 -0.35 30 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 6.35 -0.35 30 0 91 0
29JUN27 31.00 C 5.73 5.73 5.73 5.73 -0.34 30 15 198 +15
29JUN27 32.00 C 0.00 0.00 0.00 5.22 -0.23 30 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 4.66 -0.22 30 0 46 0
29JUN27 34.00 C 4.14 4.15 4.14 4.07 -0.22 30 30 135 +30
29JUN27 35.00 C 0.00 0.00 0.00 3.62 -0.21 30 0 92 0
29JUN27 36.00 C 3.23 3.23 3.23 3.21 -0.20 30 15 257 +15
29JUN27 37.00 C 0.00 0.00 0.00 2.84 -0.18 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.50 -0.19 30 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 2.21 -0.18 30 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 1.96 -0.17 30 0 131 0
29JUN27 41.00 C 0.00 0.00 0.00 1.72 -0.16 30 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.49 -0.09 30 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 1.30 -0.11 30 0 51 0
29JUN27 44.00 C 0.00 0.00 0.00 1.13 -0.14 30 0 79 0
29JUN27 45.00 C 0.00 0.00 0.00 0.98 -0.13 30 0 175 0
29JUN27 46.00 C 0.00 0.00 0.00 0.85 -0.12 30 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.73 -0.11 30 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 0.62 -0.09 30 0 0 0
TOTAL CALL 488 27,253 +222
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 463 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 444 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 426 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 409 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 375 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 342 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 311 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 281 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 253 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 224 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 196 0 440 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 170 0 279 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 144 0 883 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,278 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,443 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,403 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 714 0
28AUG26 34.00 P 0.07 0.08 0.07 0.08 0.00 29 30 772 -10
28AUG26 35.00 P 0.68 0.69 0.59 0.67 +0.17 29 157 338 -7
28AUG26 36.00 P 0.00 0.00 0.00 1.64 +0.32 0 0 146 -20
28AUG26 37.00 P 0.00 0.00 0.00 2.64 +0.38 0 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 3.64 +0.38 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 4.64 +0.38 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 5.64 +0.38 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.64 +0.38 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.64 +0.38 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.64 +0.38 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.64 +0.38 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.64 +0.38 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.64 +0.38 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.64 +0.38 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.64 +0.38 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 59 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 202 0
29SEP26 25.00 P 0.01 0.01 0.01 0.01 0.00 44 18 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 165 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 657 0
29SEP26 30.00 P 0.07 0.07 0.07 0.04 0.00 26 15 1,016 +15
29SEP26 31.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 908 0
29SEP26 32.00 P 0.26 0.26 0.25 0.23 +0.03 25 10 1,622 -1
29SEP26 33.00 P 0.49 0.50 0.46 0.47 +0.05 25 20 2,239 +4
29SEP26 34.00 P 0.86 0.86 0.84 0.84 +0.10 25 81 1,205 +2
29SEP26 35.00 P 1.29 1.29 1.29 1.37 +0.15 25 1 1,209 +1
29SEP26 36.00 P 2.02 2.02 2.02 2.09 +0.22 27 2 315 +2
29SEP26 37.00 P 0.00 0.00 0.00 2.82 +0.27 25 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 3.71 +0.32 25 0 69 0
29SEP26 39.00 P 0.00 0.00 0.00 4.65 +0.34 24 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 5.64 +0.37 0 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.64 +0.38 0 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 7.64 +0.38 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.64 +0.38 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.64 +0.38 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.64 +0.38 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.64 +0.38 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.64 +0.38 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.64 +0.38 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.64 +0.38 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.64 +0.38 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.14 +0.38 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.64 +0.38 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.14 +0.38 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.64 +0.38 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.14 +0.38 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.64 +0.38 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 27 0 94 0
29OCT26 28.00 P 0.10 0.10 0.10 0.05 +0.01 27 12 96 +2
29OCT26 29.00 P 0.00 0.00 0.00 0.10 +0.01 27 1 122 0
29OCT26 30.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 265 0
29OCT26 31.00 P 0.00 0.00 0.00 0.35 +0.04 27 0 1,380 0
29OCT26 32.00 P 0.55 0.55 0.55 0.55 +0.03 26 6 1,141 0
29OCT26 33.00 P 0.00 0.00 0.00 0.85 +0.06 26 0 392 0
29OCT26 34.00 P 1.26 1.26 1.24 1.29 +0.11 27 25 278 +15
29OCT26 35.00 P 0.00 0.00 0.00 1.81 +0.14 27 0 299 0
29OCT26 36.00 P 0.00 0.00 0.00 2.42 +0.16 26 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 3.16 +0.24 27 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 3.95 +0.27 27 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 4.81 +0.31 27 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 5.72 +0.33 27 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.66 +0.40 26 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.64 +0.37 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.64 +0.38 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.64 +0.38 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.64 +0.38 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.64 +0.38 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.64 +0.38 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.64 +0.38 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 0.00 29 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 0.00 28 0 40 0
27NOV26 27.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 46 0
27NOV26 28.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.23 +0.02 28 1 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.39 +0.04 28 0 28 0
27NOV26 31.00 P 0.61 0.61 0.61 0.60 +0.06 28 15 69 0
27NOV26 32.00 P 0.86 0.86 0.86 0.87 +0.06 28 2 333 +2
27NOV26 33.00 P 1.24 1.24 1.21 1.21 +0.09 28 47 334 +27
27NOV26 34.00 P 0.00 0.00 0.00 1.65 +0.11 28 0 347 0
27NOV26 35.00 P 0.00 0.00 0.00 2.18 +0.15 28 0 352 0
27NOV26 36.00 P 0.00 0.00 0.00 2.77 +0.16 28 0 94 0
27NOV26 37.00 P 0.00 0.00 0.00 3.46 +0.22 28 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.21 +0.26 28 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 5.01 +0.28 28 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 5.87 +0.31 28 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.77 +0.35 28 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.69 +0.37 27 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.64 +0.38 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.64 +0.37 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.64 +0.38 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.64 +0.38 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.64 +0.38 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.64 +0.38 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 38 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 0.00 28 0 165 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 74 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 0.00 28 0 237 0
30DEC26 28.00 P 0.00 0.00 0.00 0.24 +0.01 28 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 0.38 +0.02 28 0 201 0
30DEC26 30.00 P 0.58 0.58 0.58 0.57 +0.03 28 2 206 +2
30DEC26 31.00 P 0.82 0.82 0.82 0.81 +0.05 28 500 1,226 +500
30DEC26 32.00 P 0.00 0.00 0.00 1.12 +0.07 28 0 116 0
30DEC26 33.00 P 0.00 0.00 0.00 1.49 +0.09 28 0 135 0
30DEC26 34.00 P 0.00 0.00 0.00 1.93 +0.09 28 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 2.48 +0.15 28 0 212 0
30DEC26 36.00 P 0.00 0.00 0.00 3.05 +0.13 28 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 3.71 +0.15 28 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 4.42 +0.21 28 0 48 0
30DEC26 39.00 P 0.00 0.00 0.00 5.20 +0.24 28 0 52 0
30DEC26 40.00 P 0.00 0.00 0.00 6.02 +0.27 28 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 6.92 +0.33 29 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 7.81 +0.36 29 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.71 +0.37 28 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 9.65 +0.38 27 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 10.64 +0.36 0 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.64 +0.38 0 0 0 -1
30DEC26 47.00 P 0.00 0.00 0.00 12.64 +0.38 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.64 +0.38 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.64 +0.38 0 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.64 +0.38 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.14 +0.38 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.64 +0.38 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.14 +0.38 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.64 +0.38 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.14 +0.38 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.64 +0.38 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 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.05 0.00 29 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 0.00 29 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 0.00 29 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 0.29 +0.01 29 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.43 +0.02 29 0 110 0
30MAR27 28.00 P 0.00 0.00 0.00 0.60 +0.02 29 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 0.82 +0.04 29 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.06 +0.04 29 0 195 0
30MAR27 31.00 P 0.00 0.00 0.00 1.35 +0.04 28 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 1.74 +0.09 29 0 442 0
30MAR27 33.00 P 2.15 2.15 2.15 2.15 +0.11 29 15 268 +15
30MAR27 34.00 P 2.62 2.62 2.62 2.61 +0.12 29 15 47 -15
30MAR27 35.00 P 3.15 3.15 3.15 3.13 +0.15 28 15 189 -15
30MAR27 36.00 P 3.74 3.74 3.66 3.70 +0.15 28 30 141 -30
30MAR27 37.00 P 0.00 0.00 0.00 4.34 +0.16 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.01 +0.19 29 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 5.73 +0.20 29 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.54 +0.26 29 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 7.34 +0.28 29 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.16 +0.29 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.01 +0.31 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.85 +0.30 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.73 +0.26 27 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 11.66 +0.26 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.67 +0.34 28 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 13.65 +0.36 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.64 +0.37 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.64 +0.38 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.14 +0.38 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.64 +0.38 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.14 +0.38 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.64 +0.38 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 0.00 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 0.00 30 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.24 0.00 29 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.35 +0.01 30 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.49 +0.01 30 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.67 +0.03 30 0 182 0
29JUN27 27.00 P 0.00 0.00 0.00 0.89 +0.03 30 0 4 0
29JUN27 28.00 P 0.00 0.00 0.00 1.15 +0.04 30 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.40 +0.03 30 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 1.74 +0.05 30 0 100 0
29JUN27 31.00 P 2.10 2.10 2.10 2.10 +0.04 29 36 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.52 +0.06 29 0 171 0
29JUN27 33.00 P 0.00 0.00 0.00 2.95 +0.06 29 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 3.46 +0.04 29 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 4.07 +0.11 30 0 152 0
29JUN27 36.00 P 0.00 0.00 0.00 4.65 +0.08 30 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 5.25 +0.14 29 0 3 0
29JUN27 38.00 P 0.00 0.00 0.00 5.92 +0.15 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.66 +0.27 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.36 +0.27 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 8.13 +0.24 30 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.90 +0.19 30 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.72 +0.24 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.53 +0.24 30 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.38 +0.26 30 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.24 +0.27 30 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.11 +0.28 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.01 +0.30 30 0 0 0
TOTAL PUT 1,056 44,229 +488
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$ 7.885
28AUG26 6.00 C 0.00 0.00 0.00 1.89 -0.34 239 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.64 -0.34 208 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.39 -0.35 177 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.14 -0.34 146 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.89 -0.34 116 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.64 -0.33 87 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.39 -0.33 56 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.17 -0.30 52 0 0 0
28AUG26 8.00 C 0.05 0.05 0.03 0.03 -0.21 44 165 280 +165
28AUG26 8.25 C 0.01 0.01 0.01 0.01 -0.08 62 10 10 +10
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 91 0 752 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 118 0 2,162 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 143 0 462 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 167 0 602 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 189 0 148 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 210 0 155 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 230 0 474 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 269 0 1,179 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 305 0 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 338 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 369 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 399 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 427 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 454 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 479 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 504 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 527 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 549 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 571 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 591 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 1.91 -0.36 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.68 -0.34 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.43 -0.32 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.17 -0.33 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.94 -0.32 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.74 -0.30 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 -0.28 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 -0.25 32 0 0 0
29SEP26 8.00 C 0.28 0.28 0.26 0.27 -0.21 33 235 450 +235
29SEP26 8.25 C 0.26 0.26 0.21 0.18 -0.16 33 208 260 +198
29SEP26 8.50 C 0.12 0.12 0.11 0.12 -0.13 34 13 160 0
29SEP26 8.75 C 0.09 0.09 0.09 0.07 -0.09 33 15 716 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.07 33 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.04 35 0 160 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 559 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.02 36 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 109 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 112 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 115 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 124 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 140 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 149 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 153 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 161 0 20 0
29OCT26 6.00 C 0.00 0.00 0.00 1.94 -0.36 40 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.70 -0.36 38 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.47 -0.35 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.25 -0.34 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.05 -0.32 36 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.86 -0.27 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.69 -0.26 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.54 -0.24 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.42 -0.21 34 0 60 0
29OCT26 8.25 C 0.00 0.00 0.00 0.33 -0.17 35 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.24 -0.15 34 0 410 0
29OCT26 8.75 C 0.00 0.00 0.00 0.18 -0.12 35 0 51 0
29OCT26 9.00 C 0.00 0.00 0.00 0.13 -0.10 35 0 351 0
29OCT26 9.25 C 0.00 0.00 0.00 0.09 -0.08 34 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.07 -0.06 35 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.05 -0.04 36 0 134 0
29OCT26 10.00 C 0.07 0.07 0.07 0.03 -0.04 35 16 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.99 -0.34 41 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.79 -0.31 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.57 -0.31 42 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.36 -0.29 40 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.14 -0.31 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.96 -0.30 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.81 -0.25 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.67 -0.23 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.55 -0.20 36 0 90 0
27NOV26 8.25 C 0.50 0.50 0.45 0.45 -0.19 36 11 22 +7
27NOV26 8.50 C 0.00 0.00 0.00 0.35 -0.16 35 0 30 0
27NOV26 8.75 C 0.00 0.00 0.00 0.29 -0.14 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.23 -0.12 36 0 60 0
27NOV26 9.25 C 0.00 0.00 0.00 0.18 -0.11 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.14 -0.09 36 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.11 -0.07 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.05 -0.04 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.06 -0.31 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.84 -0.31 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.64 -0.29 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.44 -0.28 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.23 -0.29 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.06 -0.28 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.91 -0.24 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.77 -0.22 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.68 -0.18 37 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.55 -0.19 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.46 -0.16 36 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 -0.13 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 -0.14 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 -0.11 37 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 -0.10 37 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.07 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 -0.08 36 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.05 37 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 199 0
30MAR27 6.00 C 0.00 0.00 0.00 2.20 -0.30 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.00 -0.30 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.82 -0.28 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.64 -0.27 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.47 -0.26 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.29 -0.27 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.14 -0.25 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.02 -0.22 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.90 -0.21 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.80 -0.19 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.71 -0.18 37 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.63 -0.16 37 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.55 -0.15 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.49 -0.13 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.42 -0.13 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.37 -0.12 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.32 -0.11 37 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.24 -0.09 37 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.18 -0.07 37 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.13 -0.06 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 -0.03 38 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29JUN27 6.00 C 0.00 0.00 0.00 2.33 -0.27 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.16 -0.27 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.97 -0.28 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.81 -0.26 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.66 -0.24 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.51 -0.24 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.38 -0.22 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.19 -0.27 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.08 -0.26 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.98 -0.20 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.89 -0.18 36 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.80 -0.17 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.73 -0.16 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.66 -0.15 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.59 -0.15 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.55 -0.12 37 0 30 0
29JUN27 10.00 C 0.51 0.51 0.51 0.50 -0.13 37 3 63 -3
29JUN27 10.50 C 0.00 0.00 0.00 0.40 -0.11 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.32 -0.10 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.26 -0.08 37 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.20 -0.08 37 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.16 -0.06 37 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.13 -0.05 37 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.11 -0.04 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 58 0
TOTAL CALL 676 31,587 +612
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 168 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 135 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 102 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 313 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 +0.02 49 0 734 0
28AUG26 8.00 P 0.04 0.15 0.04 0.15 +0.12 48 83 590 -68
28AUG26 8.25 P 0.15 0.36 0.15 0.37 +0.25 54 336 663 -300
28AUG26 8.50 P 0.00 0.00 0.00 0.62 +0.32 81 0 1,271 -247
28AUG26 8.75 P 0.88 0.88 0.88 0.87 +0.34 106 20 227 -95
28AUG26 9.00 P 0.00 0.00 0.00 1.12 +0.32 129 0 486 -50
28AUG26 9.25 P 0.00 0.00 0.00 1.40 +0.37 218 0 28 -676
28AUG26 9.50 P 0.00 0.00 0.00 1.62 +0.34 172 0 78 -15
28AUG26 9.75 P 0.00 0.00 0.00 1.87 +0.34 192 0 197 -15
28AUG26 10.00 P 0.00 0.00 0.00 2.12 +0.34 211 0 327 -17
28AUG26 10.50 P 0.00 0.00 0.00 2.62 +0.34 248 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.12 +0.34 281 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.62 +0.34 312 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.12 +0.34 342 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 4.62 +0.34 371 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.12 +0.34 399 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.62 +0.34 424 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.12 +0.34 448 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.62 +0.34 471 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.12 +0.34 493 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.62 +0.34 514 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.12 +0.34 535 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.62 +0.34 555 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.50 P 0.01 0.01 0.01 0.01 0.00 35 32 100 0
29SEP26 6.75 P 0.02 0.02 0.02 0.02 +0.01 34 15 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 240 0
29SEP26 7.25 P 0.07 0.08 0.07 0.08 +0.03 33 35 535 +35
29SEP26 7.50 P 0.16 0.16 0.15 0.15 +0.06 33 58 940 0
29SEP26 7.75 P 0.21 0.24 0.21 0.24 +0.09 33 193 469 -97
29SEP26 8.00 P 0.30 0.37 0.30 0.37 +0.14 33 53 1,303 -10
29SEP26 8.25 P 0.46 0.57 0.46 0.53 +0.18 33 3 1,409 0
29SEP26 8.50 P 0.00 0.00 0.00 0.71 +0.21 33 0 318 0
29SEP26 8.75 P 0.00 0.00 0.00 0.92 +0.25 34 0 400 0
29SEP26 9.00 P 1.07 1.07 1.07 1.14 +0.27 33 10 224 +10
29SEP26 9.25 P 0.00 0.00 0.00 1.40 +0.32 41 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.62 +0.30 35 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.87 +0.33 39 0 625 0
29SEP26 10.00 P 1.91 2.02 1.91 2.12 +0.33 43 162 608 0
29SEP26 10.50 P 0.00 0.00 0.00 2.62 +0.33 50 0 342 -709
29SEP26 11.00 P 0.00 0.00 0.00 3.12 +0.34 57 0 0 -10
29SEP26 11.50 P 3.61 3.61 3.61 3.62 +0.34 63 2 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.12 +0.34 69 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 4.62 +0.34 75 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.12 +0.33 80 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.62 +0.34 85 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.12 +0.34 90 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.62 +0.34 95 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.12 +0.34 100 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.62 +0.34 104 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.12 +0.34 108 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.62 +0.34 112 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.12 +0.34 116 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.62 +0.34 120 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.12 +0.34 124 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.62 +0.34 127 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.12 +0.34 131 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.62 +0.34 134 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.12 +0.34 137 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.12 +0.34 144 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.12 +0.34 149 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.12 +0.34 155 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.12 +0.33 161 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.12 +0.34 166 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.12 +0.34 171 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.12 +0.34 176 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.12 +0.34 180 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 0.03 +0.01 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 +0.03 36 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.12 +0.04 35 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.18 +0.06 34 0 455 0
29OCT26 7.50 P 0.00 0.00 0.00 0.27 +0.09 35 0 305 0
29OCT26 7.75 P 0.00 0.00 0.00 0.38 +0.12 35 0 145 0
29OCT26 8.00 P 0.00 0.00 0.00 0.49 +0.13 34 0 245 0
29OCT26 8.25 P 0.00 0.00 0.00 0.65 +0.17 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.82 +0.19 34 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.00 +0.23 34 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 1.22 +0.25 36 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.44 +0.28 37 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.66 +0.30 36 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 1.89 +0.32 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.13 +0.33 37 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.62 +0.33 39 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.12 +0.34 44 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 3.62 +0.34 49 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.12 +0.34 54 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.62 +0.34 58 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.12 +0.33 62 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.14 +0.04 36 0 0 0
27NOV26 7.00 P 0.19 0.19 0.19 0.20 +0.06 36 40 60 +40
27NOV26 7.25 P 0.00 0.00 0.00 0.27 +0.07 36 0 0 0
27NOV26 7.50 P 0.35 0.35 0.35 0.36 +0.09 35 310 325 +310
27NOV26 7.75 P 0.00 0.00 0.00 0.47 +0.11 35 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 0.61 +0.15 36 0 13 0
27NOV26 8.25 P 0.74 0.74 0.74 0.76 +0.17 36 20 426 +20
27NOV26 8.50 P 0.00 0.00 0.00 0.90 +0.16 35 0 1,175 0
27NOV26 8.75 P 0.00 0.00 0.00 1.10 +0.23 36 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.27 +0.20 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.45 +0.21 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.68 +0.24 33 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 1.90 +0.26 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.13 +0.28 32 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 2.63 +0.33 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.12 +0.33 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.62 +0.34 43 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.12 +0.34 47 0 0 -6
27NOV26 12.50 P 0.00 0.00 0.00 4.62 +0.34 51 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.12 +0.33 54 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.04 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.04 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 +0.05 36 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.06 36 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 +0.08 36 0 125 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 +0.10 36 0 165 0
30DEC26 7.75 P 0.52 0.52 0.52 0.56 +0.12 36 10 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 +0.14 36 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.84 +0.16 36 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.99 +0.16 35 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 1.19 +0.24 37 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.35 +0.19 36 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.52 +0.18 34 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.72 +0.21 33 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.95 +0.24 34 0 328 0
30DEC26 10.00 P 2.12 2.12 2.12 2.15 +0.24 32 2 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.63 +0.29 33 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.13 +0.34 37 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.62 +0.33 39 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 4.12 +0.34 42 0 92 -109
30DEC26 12.50 P 0.00 0.00 0.00 4.62 +0.34 45 0 47 -70
30DEC26 13.00 P 0.00 0.00 0.00 5.12 +0.33 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.62 +0.34 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.12 +0.34 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.62 +0.34 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.12 +0.34 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.62 +0.34 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.12 +0.34 65 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.62 +0.34 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.12 +0.34 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.62 +0.34 72 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.12 +0.34 74 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.62 +0.34 76 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.12 +0.02 78 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.62 +0.34 80 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.12 +0.34 82 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 +0.04 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 +0.06 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 +0.06 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 +0.07 37 0 100 0
30MAR27 7.25 P 0.00 0.00 0.00 0.52 +0.09 36 0 295 0
30MAR27 7.50 P 0.56 0.56 0.56 0.63 +0.11 36 4 184 +4
30MAR27 7.75 P 0.00 0.00 0.00 0.75 +0.11 36 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.89 +0.14 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.03 +0.15 36 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.15 +0.13 35 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.31 +0.13 35 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.49 +0.17 35 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.67 +0.16 35 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.88 +0.21 35 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.07 +0.21 35 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.32 +0.25 37 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.75 +0.27 38 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.21 +0.29 39 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.67 +0.30 39 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.13 +0.34 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.62 +0.33 38 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 5.12 +0.33 41 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 5.62 +0.34 43 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 6.12 +0.34 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.62 +0.34 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.12 +0.34 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.62 +0.34 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.12 +0.34 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.62 +0.34 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.12 +0.34 58 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.62 +0.34 60 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.12 +0.34 62 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.25 +0.04 37 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.32 +0.05 37 0 11 0
29JUN27 6.50 P 0.41 0.41 0.41 0.40 +0.06 37 20 20 +20
29JUN27 6.75 P 0.00 0.00 0.00 0.49 +0.07 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.58 +0.08 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.69 +0.09 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.81 +0.11 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.94 +0.12 38 0 95 0
29JUN27 8.00 P 1.02 1.02 1.02 1.07 +0.13 38 28 167 +28
29JUN27 8.25 P 0.00 0.00 0.00 1.22 +0.15 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.37 +0.15 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.50 +0.13 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.67 +0.17 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.85 +0.19 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.03 +0.20 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.22 +0.20 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.42 +0.22 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 2.86 +0.27 38 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.30 +0.26 39 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.74 +0.28 39 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.19 +0.28 39 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.64 +0.27 37 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.13 +0.30 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.62 +0.33 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.12 +0.34 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.62 +0.34 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.12 +0.34 45 0 0 0
TOTAL PUT 1,436 28,540 -2,027
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 87.400
28AUG26 55.00 C 0.00 0.00 0.00 32.40 +0.56 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.90 +0.64 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.40 +0.71 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.91 +0.80 222 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.41 +0.87 197 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.91 +0.95 173 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.41 +1.02 150 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.91 +1.50 127 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 12.41 +1.50 106 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 9.94 +1.53 111 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 7.41 +1.50 64 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 4.91 +1.49 43 0 187 0
28AUG26 85.00 C 0.00 0.00 0.00 2.42 +1.21 27 0 347 0
28AUG26 87.50 C 0.50 0.50 0.32 0.43 +0.27 26 110 814 -20
28AUG26 90.00 C 0.04 0.04 0.04 0.01 0.00 27 1 434 -1
28AUG26 92.50 C 0.01 0.01 0.01 0.01 0.00 48 6 876 0
28AUG26 95.00 C 0.01 0.01 0.01 0.01 0.00 67 2 122 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 298 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 102 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 150 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 178 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 192 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 32.49 +0.56 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.00 +0.64 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.50 +0.72 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.00 +0.79 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.51 +0.87 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.01 +0.94 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.41 +0.91 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.02 +1.49 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.53 +1.49 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.04 +1.46 19 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 7.59 +1.35 18 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 5.30 +1.14 18 0 63 0
29SEP26 85.00 C 3.28 3.28 3.28 3.35 +0.76 19 1 128 0
29SEP26 87.50 C 0.00 0.00 0.00 1.80 +0.42 18 0 187 0
29SEP26 90.00 C 0.92 0.92 0.92 0.87 +0.20 18 10 385 +10
29SEP26 92.50 C 0.00 0.00 0.00 0.37 +0.09 18 0 703 0
29SEP26 95.00 C 0.00 0.00 0.00 0.14 +0.03 18 0 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 139 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 33 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 32.49 +0.56 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.00 +0.64 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.50 +0.72 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.00 +0.79 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.51 +0.87 28 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.01 +0.94 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.41 +0.91 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.02 +1.49 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.54 +1.47 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 10.25 +1.28 22 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.84 +1.29 19 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 5.79 +1.10 19 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 3.96 +0.69 18 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.64 +0.55 18 0 4 0
29OCT26 90.00 C 1.58 1.58 1.58 1.65 +0.40 18 1 40 +1
29OCT26 92.50 C 0.00 0.00 0.00 0.97 +0.27 19 0 66 0
29OCT26 95.00 C 0.00 0.00 0.00 0.54 +0.17 19 0 247 0
29OCT26 97.50 C 0.00 0.00 0.00 0.30 +0.12 19 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.15 +0.06 19 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.07 +0.03 19 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 25.00 +0.79 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.51 +0.87 25 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.01 +0.94 19 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.42 +0.90 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 15.07 +1.46 20 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 12.70 +1.42 20 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 10.46 +1.37 20 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 8.38 +1.05 20 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 6.35 +0.81 19 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 4.92 +1.00 20 0 1 0
27NOV26 87.50 C 3.26 3.26 3.26 3.60 +0.76 20 1 1 +1
27NOV26 90.00 C 0.00 0.00 0.00 2.54 +0.68 20 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 1.72 +0.52 20 0 4 0
27NOV26 95.00 C 0.00 0.00 0.00 1.14 +0.38 20 0 7 0
27NOV26 97.50 C 0.00 0.00 0.00 0.70 +0.23 20 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.43 +0.16 20 0 7 0
27NOV26 102.50 C 0.00 0.00 0.00 0.27 +0.12 20 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.16 +0.08 20 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.09 +0.04 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.49 +0.56 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.00 +0.64 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.50 +0.71 17 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.00 +0.75 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.57 +0.85 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.01 +0.80 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.62 +0.87 16 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.36 +1.41 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.09 +1.34 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.94 +1.25 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.91 +0.84 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.20 +1.01 20 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.48 +0.57 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.34 +0.77 20 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.15 +0.52 20 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 2.31 +0.36 20 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.65 +0.29 20 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 1.15 +0.22 20 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.78 +0.16 20 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 0.53 +0.12 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.36 +0.10 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.23 +0.07 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.15 +0.05 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 +0.02 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 32.71 +0.42 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.35 +0.58 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.98 +0.71 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.63 +0.85 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.26 +0.92 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.04 +1.10 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.76 +1.13 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.56 +1.15 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.31 +1.38 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.37 +1.33 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.58 +1.26 21 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 8.86 +0.86 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.31 +0.72 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.99 +0.62 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.04 +0.85 21 0 43 0
30MAR27 92.50 C 0.00 0.00 0.00 3.96 +0.53 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.18 +0.49 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.52 +0.44 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.00 +0.41 21 0 21 0
30MAR27 102.50 C 0.00 0.00 0.00 1.57 +0.35 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.25 +0.33 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.96 +0.28 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.70 +0.22 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.52 +0.16 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.39 +0.13 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 33.41 +0.67 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 31.08 +0.80 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.74 +0.90 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.45 +1.00 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.15 +1.03 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.93 +1.08 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.77 +1.09 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.66 +1.04 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.48 +0.79 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 13.65 +1.14 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.05 +0.83 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.42 +0.73 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.93 +0.62 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.57 +0.47 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.44 +0.43 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.43 +0.40 21 0 0 0
29JUN27 95.00 C 4.87 4.87 4.87 4.68 +0.45 22 60 60 +59
29JUN27 97.50 C 0.00 0.00 0.00 3.85 +0.34 21 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 3.17 +0.29 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.65 +0.27 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.23 +0.30 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.87 +0.29 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.47 +0.23 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.20 +0.21 22 0 0 0
TOTAL CALL 192 9,574 +50
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 321 0 400 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 293 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 265 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 238 0 311 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 213 0 798 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 189 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 164 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 140 0 2,029 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 117 0 611 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 95 0 289 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 811 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,107 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 -0.28 26 0 237 0
28AUG26 87.50 P 0.41 0.58 0.38 0.52 -1.22 25 299 465 +295
28AUG26 90.00 P 0.00 0.00 0.00 2.60 -1.50 0 1 180 0
28AUG26 92.50 P 0.00 0.00 0.00 5.10 -1.50 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 7.60 -1.50 0 1 0 -1
28AUG26 97.50 P 0.00 0.00 0.00 10.10 -1.50 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.60 -1.50 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.10 -1.50 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.65 -1.45 167 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.25 -1.35 219 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.74 -1.36 235 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.15 -1.45 220 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.74 -1.36 272 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 290 0
29SEP26 70.00 P 0.06 0.06 0.06 0.01 0.00 28 90 304 0
29SEP26 72.50 P 0.10 0.10 0.10 0.01 0.00 24 1 209 -1
29SEP26 75.00 P 0.11 0.11 0.11 0.01 -0.02 20 11 342 +11
29SEP26 77.50 P 0.00 0.00 0.00 0.04 -0.07 19 0 32 0
29SEP26 80.00 P 0.00 0.00 0.00 0.14 -0.19 18 0 358 0
29SEP26 82.50 P 0.59 0.59 0.59 0.44 -0.40 18 10 107 +10
29SEP26 85.00 P 1.15 1.21 1.15 1.09 -0.65 19 2 177 +2
29SEP26 87.50 P 0.00 0.00 0.00 2.24 -0.86 19 0 46 0
29SEP26 90.00 P 0.00 0.00 0.00 3.77 -1.26 18 0 33 0
29SEP26 92.50 P 0.00 0.00 0.00 5.78 -1.40 18 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.06 -1.46 18 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.47 -1.48 18 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.94 -1.49 19 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.43 -1.49 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.45 -0.96 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.95 -0.96 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.34 -1.06 52 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.93 -0.97 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.43 -0.97 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.93 -0.96 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.42 -0.97 68 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.92 -0.96 72 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 62.50 P 0.09 0.09 0.09 0.01 0.00 30 1 32 -1
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 122 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 34 0
29OCT26 75.00 P 0.00 0.00 0.00 0.08 -0.05 19 0 90 0
29OCT26 77.50 P 0.00 0.00 0.00 0.20 -0.13 19 0 90 0
29OCT26 80.00 P 0.00 0.00 0.00 0.48 -0.20 19 0 210 0
29OCT26 82.50 P 0.00 0.00 0.00 0.99 -0.33 19 0 5 0
29OCT26 85.00 P 0.00 0.00 0.00 1.77 -0.59 19 0 1 0
29OCT26 87.50 P 2.90 2.90 2.90 2.91 -0.71 19 1 1 +1
29OCT26 90.00 P 0.00 0.00 0.00 4.41 -1.03 19 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 6.24 -1.20 19 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.33 -1.33 19 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 10.60 -1.42 19 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 12.99 -1.46 19 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.45 -1.47 19 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.45 -0.96 35 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.95 -0.96 38 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.45 -0.95 41 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 25.94 -0.96 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 95 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.11 -0.03 20 0 6 0
27NOV26 75.00 P 0.00 0.00 0.00 0.25 -0.06 20 0 5 0
27NOV26 77.50 P 0.00 0.00 0.00 0.50 -0.12 20 0 152 0
27NOV26 80.00 P 0.00 0.00 0.00 0.93 -0.17 20 0 11 0
27NOV26 82.50 P 0.00 0.00 0.00 1.55 -0.34 20 0 2 0
27NOV26 85.00 P 0.00 0.00 0.00 2.43 -0.50 20 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 3.59 -0.56 20 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.06 -0.85 20 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 6.77 -1.02 20 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.73 -1.16 20 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 10.87 -1.28 20 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 13.14 -1.38 20 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 15.52 -1.43 20 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 18.46 -0.96 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 20.95 -0.96 33 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 23.45 -0.95 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 25.94 -0.96 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 -0.03 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 -0.05 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.24 -0.10 20 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.46 -0.16 20 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.82 -0.20 20 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.34 -0.26 20 0 109 0
30DEC26 82.50 P 2.15 2.15 2.15 2.01 -0.41 20 1 10 0
30DEC26 85.00 P 0.00 0.00 0.00 2.94 -0.53 20 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.12 -0.63 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.58 -0.70 20 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.22 -1.04 20 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 9.08 -1.17 20 0 0 0
30DEC26 97.50 P 11.31 11.31 11.31 11.12 -1.28 20 30 30 +30
30DEC26 100.00 P 0.00 0.00 0.00 13.31 -1.36 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.62 -1.41 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.48 -0.98 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.96 -0.96 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.45 -0.96 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.94 -0.96 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.44 -0.96 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.93 -0.96 37 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.42 -0.97 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.28 -0.03 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.48 -0.04 21 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 0.77 -0.08 21 0 9 0
30MAR27 75.00 P 0.00 0.00 0.00 1.18 -0.12 21 0 157 0
30MAR27 77.50 P 0.00 0.00 0.00 1.72 -0.16 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.42 -0.10 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.29 -0.14 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.26 -0.26 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.42 -0.56 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.77 -0.48 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.39 -0.48 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.15 -0.50 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.07 -0.50 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.96 -1.11 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.08 -1.23 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.63 -0.99 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.96 -1.05 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.48 -0.96 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.94 -0.97 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.44 -0.96 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.23 -0.06 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.38 -0.09 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.60 -0.12 22 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 0.93 -0.16 22 0 16 0
29JUN27 72.50 P 1.78 1.78 1.78 1.30 -0.25 22 1 1 +1
29JUN27 75.00 P 0.00 0.00 0.00 1.86 -0.28 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.50 -0.24 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.28 -0.26 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.24 -0.26 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.32 -0.29 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.50 -0.39 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.87 -0.43 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.44 -0.39 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.13 -0.40 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.93 -0.40 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.60 -1.12 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.89 -0.93 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.90 -1.10 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.23 -1.04 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.58 -1.03 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.00 -1.00 25 0 0 0
TOTAL PUT 449 13,527 +347
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$ 12.400
28AUG26 8.00 C 0.00 0.00 0.00 4.41 +0.16 379 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.19 +0.17 448 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.96 +0.17 456 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.68 +0.18 371 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.44 +0.19 365 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.16 +0.16 265 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.93 +0.18 296 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.68 +0.18 271 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.40 +0.15 0 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 1.90 +0.14 0 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 1.40 +0.15 0 0 45 0
28AUG26 11.50 C 0.97 0.97 0.97 0.90 +0.14 0 2 1,006 -2
28AUG26 12.00 C 0.42 0.51 0.30 0.41 +0.09 43 64 259 -33
28AUG26 12.50 C 0.14 0.14 0.07 0.08 0.00 47 89 312 +19
28AUG26 13.00 C 0.01 0.02 0.01 0.01 0.00 58 20 123 -20
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 64 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 123 0 156 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 152 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 179 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 204 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 228 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 251 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 294 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.41 +0.15 84 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.19 +0.17 104 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.96 +0.17 104 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.68 +0.17 86 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.44 +0.18 85 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.16 +0.15 57 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.93 +0.17 69 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 +0.15 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.41 +0.15 43 0 40 0
29SEP26 10.50 C 0.00 0.00 0.00 1.91 +0.15 33 0 76 0
29SEP26 11.00 C 0.00 0.00 0.00 1.41 +0.13 24 0 415 0
29SEP26 11.50 C 0.85 0.90 0.85 0.96 +0.08 32 18 704 +3
29SEP26 12.00 C 0.00 0.00 0.00 0.59 +0.08 33 0 442 0
29SEP26 12.50 C 0.24 0.31 0.24 0.32 +0.03 32 28 472 +28
29SEP26 13.00 C 0.20 0.20 0.14 0.17 +0.02 33 57 280 +5
29SEP26 13.50 C 0.10 0.10 0.10 0.09 +0.01 34 3 248 0
29SEP26 14.00 C 0.04 0.04 0.04 0.04 0.00 33 7 128 +7
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 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 58 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 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 68 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 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 82 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 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 4.41 +0.15 70 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.19 +0.17 81 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.96 +0.17 82 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.68 +0.17 69 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.44 +0.18 67 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.16 +0.15 48 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.93 +0.17 56 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.68 +0.15 51 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.41 +0.15 37 0 34 0
29OCT26 10.50 C 0.00 0.00 0.00 1.91 +0.14 29 0 96 0
29OCT26 11.00 C 0.00 0.00 0.00 1.43 +0.13 30 0 192 0
29OCT26 11.50 C 0.00 0.00 0.00 1.00 +0.10 30 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.68 +0.06 31 0 78 0
29OCT26 12.50 C 0.51 0.51 0.45 0.46 +0.04 31 123 126 +82
29OCT26 13.00 C 0.00 0.00 0.00 0.31 +0.02 32 0 50 0
29OCT26 13.50 C 0.19 0.19 0.19 0.19 +0.01 31 2 29 +2
29OCT26 14.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.07 0.00 32 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 0.00 32 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 4.19 +0.17 70 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.96 +0.17 69 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.68 +0.17 60 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.44 +0.18 58 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.16 +0.15 43 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.93 +0.17 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.68 +0.15 44 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.41 +0.12 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.91 +0.11 27 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.49 +0.11 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.12 +0.09 32 0 53 0
27NOV26 12.00 C 0.00 0.00 0.00 0.85 +0.07 33 0 89 0
27NOV26 12.50 C 0.57 0.57 0.57 0.64 +0.06 33 1 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.48 +0.05 34 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.34 +0.02 33 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.24 +0.01 33 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.11 0.00 33 0 2 0
27NOV26 15.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 0.00 33 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.41 +0.15 55 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.19 +0.17 61 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.96 +0.17 60 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.68 +0.17 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.44 +0.18 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.17 +0.16 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.93 +0.13 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.68 +0.13 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.42 +0.09 33 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 1.96 +0.13 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.59 +0.12 33 0 40 0
30DEC26 11.50 C 1.29 1.29 1.29 1.27 +0.10 33 1 503 0
30DEC26 12.00 C 0.00 0.00 0.00 1.01 +0.05 33 0 253 0
30DEC26 12.50 C 0.77 0.77 0.77 0.79 +0.06 33 12 240 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 +0.03 33 0 209 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 +0.01 33 0 169 0
30DEC26 14.00 C 0.39 0.39 0.39 0.36 +0.01 34 4 247 +4
30DEC26 14.50 C 0.00 0.00 0.00 0.27 +0.01 34 0 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 0.00 33 0 80 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 0.00 33 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 0.00 33 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 34 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 34 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 34 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 34 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 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 44 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 4.41 +0.15 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.19 +0.17 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.96 +0.17 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.68 +0.17 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.44 +0.09 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.17 +0.14 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.96 +0.14 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.77 +0.14 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.57 +0.12 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 2.22 +0.12 34 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.90 +0.10 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.63 +0.10 34 0 96 0
30MAR27 12.00 C 1.36 1.36 1.34 1.38 +0.10 34 30 30 +30
30MAR27 12.50 C 0.00 0.00 0.00 1.16 +0.07 34 0 0 0
30MAR27 13.00 C 0.95 1.00 0.95 0.98 +0.06 34 30 75 0
30MAR27 13.50 C 0.00 0.00 0.00 0.82 +0.04 35 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 +0.02 35 0 42 0
30MAR27 14.50 C 0.62 0.62 0.62 0.56 +0.01 34 15 27 +2
30MAR27 15.00 C 0.54 0.54 0.53 0.45 0.00 34 20 35 +5
30MAR27 15.50 C 0.00 0.00 0.00 0.37 0.00 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 0.00 34 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 0.00 34 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 0.00 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 0.00 34 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 0.00 34 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 0.00 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 0.00 35 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 4.41 +0.14 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.19 +0.14 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.96 +0.12 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.76 +0.12 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.56 +0.12 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.29 +0.06 33 0 0 0
29JUN27 9.50 C 3.00 3.00 3.00 3.13 +0.13 34 1 0 -1
29JUN27 9.75 C 0.00 0.00 0.00 2.94 +0.10 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.80 +0.12 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.47 +0.09 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.18 +0.07 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.92 +0.05 35 0 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.69 +0.05 35 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 1.48 +0.04 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.30 +0.04 35 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 1.13 +0.03 35 0 39 0
29JUN27 14.00 C 0.97 0.97 0.97 0.98 +0.02 35 10 16 +10
29JUN27 14.50 C 0.00 0.00 0.00 0.85 +0.02 35 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.74 +0.01 36 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.64 +0.01 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.57 0.00 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.48 -0.02 36 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.43 +0.01 36 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.38 +0.01 37 0 236 0
TOTAL CALL 537 12,331 +141
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 359 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 312 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 290 0 72 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 268 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 247 0 27 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 226 0 65 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 206 0 121 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 164 0 191 0
28AUG26 11.00 P 0.01 0.01 0.01 0.01 0.00 125 3 804 0
28AUG26 11.50 P 0.01 0.01 0.01 0.01 0.00 85 2 131 -2
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.06 44 0 148 0
28AUG26 12.50 P 0.13 0.18 0.13 0.18 -0.16 47 4 105 +4
28AUG26 13.00 P 0.00 0.00 0.00 0.60 -0.18 0 0 175 0
28AUG26 13.50 P 0.00 0.00 0.00 1.10 -0.19 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.60 -0.20 0 0 127 0
28AUG26 14.50 P 0.00 0.00 0.00 2.10 -0.15 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.60 -0.18 0 0 5 0
28AUG26 15.50 P 0.00 0.00 0.00 3.13 -0.18 247 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.62 -0.13 256 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.10 -0.22 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.60 -0.17 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.14 -0.15 368 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.60 -0.22 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.12 -0.20 371 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.60 -0.15 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.60 -0.15 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 82 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 121 0
29SEP26 10.00 P 0.01 0.01 0.01 0.01 -0.02 31 15 95 0
29SEP26 10.50 P 0.05 0.05 0.04 0.04 -0.04 32 14 286 -14
29SEP26 11.00 P 0.10 0.11 0.10 0.11 -0.05 32 4 696 -4
29SEP26 11.50 P 0.21 0.25 0.20 0.24 -0.08 32 22 1,545 0
29SEP26 12.00 P 0.50 0.50 0.41 0.44 -0.11 32 104 258 +65
29SEP26 12.50 P 0.00 0.00 0.00 0.75 -0.10 33 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 1.15 -0.14 36 0 136 0
29SEP26 13.50 P 0.00 0.00 0.00 1.54 -0.14 33 0 58 0
29SEP26 14.00 P 2.02 2.02 2.02 2.02 -0.11 37 6 93 -6
29SEP26 14.50 P 0.00 0.00 0.00 2.50 -0.15 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.95 -0.20 0 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 3.47 -0.12 38 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 3.97 -0.12 43 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.46 -0.15 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.96 -0.15 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 5.46 -0.17 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 5.96 -0.17 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.46 -0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.96 -0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.46 -0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.96 -0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.96 -0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.96 -0.15 63 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 10.96 -0.15 76 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.96 -0.15 84 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 68 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 22 0
29OCT26 10.50 P 0.00 0.00 0.00 0.11 -0.05 31 0 62 0
29OCT26 11.00 P 0.23 0.23 0.21 0.22 -0.06 32 45 63 +30
29OCT26 11.50 P 0.00 0.00 0.00 0.37 -0.10 31 0 49 0
29OCT26 12.00 P 0.61 0.61 0.61 0.60 -0.12 32 2 87 0
29OCT26 12.50 P 0.00 0.00 0.00 0.88 -0.13 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.23 -0.15 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.62 -0.14 32 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.08 -0.16 34 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.50 -0.18 31 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.97 -0.22 27 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 3.47 -0.17 30 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.99 -0.12 41 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.47 -0.14 37 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.09 -0.02 34 0 24 0
27NOV26 10.00 P 0.00 0.00 0.00 0.12 -0.03 33 0 30 0
27NOV26 10.50 P 0.22 0.22 0.22 0.20 -0.06 32 5 60 0
27NOV26 11.00 P 0.34 0.34 0.34 0.33 -0.08 32 12 93 -12
27NOV26 11.50 P 0.00 0.00 0.00 0.51 -0.09 32 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.73 -0.14 32 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 1.03 -0.13 33 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 1.37 -0.16 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 1.77 -0.13 35 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.17 -0.13 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.60 -0.18 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.06 -0.16 36 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.51 -0.14 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.99 -0.19 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.50 -0.11 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 -0.02 33 0 26 0
30DEC26 9.00 P 0.09 0.09 0.09 0.06 -0.02 34 5 25 -5
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 37 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.03 34 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.04 33 0 103 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.07 33 0 124 0
30DEC26 11.00 P 0.47 0.47 0.44 0.44 -0.09 33 5 67 +5
30DEC26 11.50 P 0.00 0.00 0.00 0.63 -0.11 33 0 159 0
30DEC26 12.00 P 0.86 0.86 0.86 0.86 -0.13 33 8 234 0
30DEC26 12.50 P 0.00 0.00 0.00 1.15 -0.15 33 0 150 0
30DEC26 13.00 P 1.48 1.48 1.48 1.48 -0.16 33 15 54 +15
30DEC26 13.50 P 0.00 0.00 0.00 1.89 -0.13 35 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.25 -0.14 34 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.68 -0.17 35 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.13 -0.14 37 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.57 -0.17 36 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.05 -0.13 38 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 4.50 -0.13 36 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.01 -0.13 40 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 5.50 -0.13 41 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 5.99 -0.14 42 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.46 -0.17 0 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 6.96 -0.15 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.46 -0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.96 -0.15 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.96 -0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.96 -0.15 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.96 -0.15 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.96 -0.15 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 -0.03 35 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 -0.04 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.26 -0.05 34 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.32 -0.05 34 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.38 -0.06 34 0 53 0
30MAR27 10.50 P 0.00 0.00 0.00 0.51 -0.08 34 0 16 0
30MAR27 11.00 P 0.00 0.00 0.00 0.69 -0.09 34 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 0.90 -0.10 34 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.15 -0.12 34 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 1.43 -0.14 34 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 1.75 -0.15 34 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.12 -0.14 35 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 2.49 -0.15 35 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 2.90 -0.14 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.30 -0.14 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.72 -0.15 36 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.15 -0.18 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.60 -0.17 36 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.06 -0.16 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.54 -0.17 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.02 -0.11 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.52 -0.11 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.98 -0.13 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.49 -0.12 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.99 -0.12 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.96 -0.15 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.96 -0.15 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.96 -0.15 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.96 -0.15 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.23 -0.04 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.28 -0.04 36 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.34 -0.04 37 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.39 -0.06 36 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.46 -0.06 36 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.53 -0.06 37 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.62 -0.06 37 0 46 0
29JUN27 10.50 P 0.00 0.00 0.00 0.79 -0.08 37 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.00 -0.09 37 0 26 0
29JUN27 11.50 P 1.35 1.35 1.35 1.24 -0.10 37 3 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.50 -0.10 37 0 228 0
29JUN27 12.50 P 0.00 0.00 0.00 1.79 -0.11 37 0 195 0
29JUN27 13.00 P 0.00 0.00 0.00 2.10 -0.12 37 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.44 -0.12 38 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 2.80 -0.13 38 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.17 -0.14 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.57 -0.14 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.98 -0.14 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.41 -0.15 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.85 -0.15 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.30 -0.16 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.77 -0.15 42 0 0 0
TOTAL PUT 274 10,851 +76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 60.250
28AUG26 43.00 C 0.00 0.00 0.00 17.25 -0.36 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.25 -0.36 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.25 -0.36 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.25 -0.36 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.25 -0.36 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.25 -0.36 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.25 -0.36 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.25 -0.36 0 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 7.75 -0.36 0 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 5.25 -0.36 0 0 60 0
28AUG26 57.50 C 0.00 0.00 0.00 2.75 -0.36 0 0 158 0
28AUG26 60.00 C 0.00 0.00 0.00 0.40 -0.35 20 0 209 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 51 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 279 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 20.29 -0.35 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.29 -0.36 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.29 -0.36 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.29 -0.36 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.30 -0.35 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.30 -0.35 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.30 -0.35 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.30 -0.35 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.30 -0.35 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.30 -0.35 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 10.30 -0.36 0 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 7.80 -0.36 0 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 5.31 -0.35 16 0 138 0
29SEP26 57.50 C 0.00 0.00 0.00 2.89 -0.35 15 0 138 0
29SEP26 60.00 C 0.00 0.00 0.00 1.02 -0.29 15 0 120 0
29SEP26 62.50 C 0.30 0.30 0.30 0.26 -0.13 15 2 212 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 -0.03 16 0 218 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.30 -0.35 40 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.30 -0.35 37 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.30 -0.35 34 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.30 -0.35 32 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.30 -0.35 28 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.30 -0.35 25 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.30 -0.36 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.80 -0.36 0 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 5.32 -0.36 16 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 3.03 -0.30 15 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 1.50 -0.22 16 0 100 0
29OCT26 62.50 C 0.00 0.00 0.00 0.68 -0.14 16 0 104 0
29OCT26 65.00 C 0.00 0.00 0.00 0.24 -0.07 16 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 0.07 -0.03 16 0 25 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.30 -0.35 34 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.30 -0.35 31 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.30 -0.35 29 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.30 -0.35 26 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.30 -0.35 23 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.30 -0.35 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.30 -0.36 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.81 -0.35 17 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 5.41 -0.35 16 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 3.33 -0.31 16 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.95 -0.22 16 0 16 0
27NOV26 62.50 C 1.01 1.07 1.01 1.06 -0.15 17 7 75 +7
27NOV26 65.00 C 0.00 0.00 0.00 0.50 -0.10 17 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.21 -0.05 17 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 24 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 19.29 -0.36 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.29 -0.36 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.29 -0.36 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.30 -0.35 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.30 -0.35 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.30 -0.35 25 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.30 -0.35 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.30 -0.35 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.30 -0.35 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.30 -0.36 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.81 -0.35 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.58 -0.30 16 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 3.81 -0.19 17 0 11 0
30DEC26 60.00 C 0.00 0.00 0.00 2.35 -0.18 16 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 1.39 -0.13 16 0 66 0
30DEC26 65.00 C 0.00 0.00 0.00 0.75 -0.06 16 0 83 0
30DEC26 67.50 C 0.00 0.00 0.00 0.39 -0.01 17 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 -0.01 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 0.00 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 18 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 22 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 25 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 17.32 -0.33 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.35 -0.30 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.36 -0.29 21 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 14.39 -0.28 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.42 -0.32 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.46 -0.32 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.47 -0.36 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.55 -0.33 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.39 -0.31 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.41 -0.29 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.66 -0.25 16 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 3.34 -0.19 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.21 -0.19 16 0 7 0
30MAR27 65.00 C 0.00 0.00 0.00 1.48 -0.15 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.94 -0.09 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.57 -0.05 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.33 -0.04 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.18 -0.03 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.10 -0.01 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 19 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 17.56 -0.27 17 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.59 -0.27 16 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.62 -0.27 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.67 -0.32 16 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 13.71 -0.32 15 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.78 -0.30 15 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.83 -0.32 14 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.92 -0.36 14 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.90 -0.28 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.14 -0.25 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.58 -0.23 17 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 4.28 -0.18 17 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.20 -0.16 17 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.34 -0.13 17 0 49 0
29JUN27 67.50 C 0.00 0.00 0.00 1.67 -0.10 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.17 -0.08 18 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.80 -0.06 18 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.54 -0.04 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.36 -0.03 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
TOTAL CALL 9 3,300 +7
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 189 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 174 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 245 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 414 0
28AUG26 60.00 P 0.23 0.23 0.21 0.16 +0.02 21 49 108 -27
28AUG26 62.50 P 2.37 2.40 2.37 2.32 +0.42 52 15 15 -3
28AUG26 65.00 P 0.00 0.00 0.00 4.75 +0.35 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 7.25 +0.35 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 9.75 +0.35 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 12.35 +0.45 199 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.85 +0.45 228 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.35 +0.45 255 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.85 +0.45 280 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 22.35 +0.45 306 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.85 +0.45 330 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 27.35 +0.45 352 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.85 +0.45 373 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 36 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 26 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 86 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 127 0
29SEP26 57.50 P 0.36 0.41 0.36 0.36 +0.01 15 47 141 +46
29SEP26 60.00 P 1.43 1.43 1.43 1.38 +0.11 16 16 130 -12
29SEP26 62.50 P 0.00 0.00 0.00 3.16 +0.24 15 0 111 0
29SEP26 65.00 P 0.00 0.00 0.00 5.48 +0.33 15 0 227 0
29SEP26 67.50 P 0.00 0.00 0.00 7.96 +0.41 16 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.46 +0.36 22 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 13.07 +0.41 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.56 +0.40 43 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.06 +0.40 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.56 +0.33 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.05 +0.39 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.55 +0.40 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.05 +0.41 66 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.54 +0.39 69 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.05 0.00 16 0 123 0
29OCT26 55.00 P 0.00 0.00 0.00 0.23 +0.02 16 0 73 0
29OCT26 57.50 P 0.73 0.75 0.73 0.75 +0.06 16 2 118 0
29OCT26 60.00 P 1.62 1.65 1.62 1.83 +0.14 17 30 59 +21
29OCT26 62.50 P 0.00 0.00 0.00 3.55 +0.24 17 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 5.74 +0.31 20 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 7.97 +0.34 16 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 10.46 +0.36 18 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 13.07 +0.33 30 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.56 +0.32 34 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 18.06 +0.33 37 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.56 +0.33 41 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.05 +0.32 44 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.55 +0.33 47 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 20 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 17 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.13 0.00 17 0 15 0
27NOV26 55.00 P 0.42 0.42 0.42 0.40 +0.02 16 1 49 +1
27NOV26 57.50 P 1.02 1.02 1.02 1.04 +0.08 17 2 51 +2
27NOV26 60.00 P 0.00 0.00 0.00 2.16 +0.14 17 0 27 0
27NOV26 62.50 P 0.00 0.00 0.00 3.76 +0.24 17 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 5.87 +0.29 19 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 8.01 +0.32 17 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 10.46 +0.35 17 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 13.07 +0.33 26 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.56 +0.32 29 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.06 +0.33 33 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.56 +0.33 36 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.05 +0.32 38 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.55 +0.33 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 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 0.00 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 +0.02 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 +0.02 17 0 125 0
30DEC26 52.50 P 0.19 0.19 0.19 0.22 +0.03 16 1 32 0
30DEC26 55.00 P 0.00 0.00 0.00 0.59 +0.09 16 0 32 0
30DEC26 57.50 P 0.00 0.00 0.00 1.29 +0.20 17 0 58 0
30DEC26 60.00 P 0.00 0.00 0.00 2.39 +0.23 17 0 45 0
30DEC26 62.50 P 0.00 0.00 0.00 3.92 +0.29 17 0 21 0
30DEC26 65.00 P 0.00 0.00 0.00 5.87 +0.29 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.06 +0.34 16 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.47 +0.36 17 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 13.07 +0.33 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.56 +0.32 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.06 +0.33 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.56 +0.25 32 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.05 +0.32 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.55 +0.32 37 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.05 +0.32 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.54 +0.32 41 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 0.02 +0.01 17 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 0.05 +0.01 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 0.11 +0.01 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 +0.01 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 +0.01 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.52 +0.05 16 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 1.02 +0.07 16 0 31 0
30MAR27 57.50 P 0.00 0.00 0.00 1.77 +0.11 16 0 37 0
30MAR27 60.00 P 0.00 0.00 0.00 2.86 +0.16 16 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 4.40 +0.20 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 6.16 +0.23 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.26 +0.27 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.53 +0.33 16 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 13.07 +0.32 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.56 +0.32 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.06 +0.32 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.56 +0.25 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.05 +0.32 29 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.55 +0.32 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.05 +0.32 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.55 +0.32 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.23 +0.02 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.32 +0.03 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.42 +0.04 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.55 +0.04 18 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.96 +0.04 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 1.65 +0.09 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.55 +0.13 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.74 +0.18 18 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 5.20 +0.21 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.92 +0.25 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.88 +0.28 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.75 +0.31 18 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.44 +0.34 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.93 +0.36 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.44 +0.32 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.82 +0.31 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.22 +0.32 29 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.63 +0.33 29 0 0 0
TOTAL PUT 163 3,857 +28
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$ 21.420
28AUG26 15.00 C 0.00 0.00 0.00 6.42 -0.16 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.92 -0.16 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.42 -0.16 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.92 -0.16 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.42 -0.16 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.92 -0.10 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.42 -0.10 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.92 -0.10 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.42 -0.10 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.93 -0.10 90 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.46 -0.09 94 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.67 -0.06 96 0 202 0
28AUG26 22.00 C 0.17 0.18 0.14 0.18 -0.06 89 93 644 +87
28AUG26 23.00 C 0.04 0.04 0.03 0.04 -0.01 96 61 456 +15
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 257 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 138 0 62 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 167 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 195 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 221 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.46 -0.16 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.96 -0.17 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.42 -0.21 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.96 -0.18 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.47 -0.17 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.97 -0.19 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.48 -0.10 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.00 -0.10 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.53 -0.11 28 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 2.09 -0.11 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.68 -0.10 28 0 120 0
29SEP26 21.00 C 0.93 0.93 0.93 1.01 -0.07 29 50 171 +50
29SEP26 22.00 C 0.50 0.50 0.48 0.53 -0.05 29 95 731 0
29SEP26 23.00 C 0.24 0.24 0.22 0.24 -0.05 29 107 384 +45
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 141 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.96 -0.20 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.47 -0.20 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.96 -0.23 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.47 -0.23 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.02 -0.19 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.55 -0.10 29 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.09 -0.10 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.65 -0.11 28 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.24 -0.11 28 0 29 0
29OCT26 20.00 C 0.00 0.00 0.00 1.86 -0.09 28 0 114 0
29OCT26 21.00 C 1.18 1.18 1.18 1.23 -0.07 28 4 49 +4
29OCT26 22.00 C 0.00 0.00 0.00 0.75 -0.08 28 0 141 0
29OCT26 23.00 C 0.43 0.43 0.43 0.44 -0.06 29 15 63 -15
29OCT26 24.00 C 0.26 0.26 0.26 0.24 -0.04 29 15 43 0
29OCT26 25.00 C 0.14 0.14 0.14 0.12 -0.03 29 15 77 +15
29OCT26 26.00 C 0.08 0.08 0.08 0.06 -0.01 29 45 46 +45
29OCT26 27.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.49 -0.20 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.96 -0.25 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.47 -0.25 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.02 -0.22 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.59 -0.10 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.15 -0.10 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.73 -0.10 28 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.34 -0.11 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.01 -0.09 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.42 -0.08 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.94 -0.08 29 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.61 -0.07 29 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.38 -0.05 29 0 16 0
27NOV26 25.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.46 -0.20 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.96 -0.22 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.49 -0.21 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.00 -0.21 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.53 -0.21 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.09 -0.20 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.65 -0.11 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.24 -0.10 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.88 -0.07 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.51 -0.10 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.16 -0.11 29 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.60 -0.08 29 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.16 -0.08 29 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.80 -0.08 29 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.56 -0.06 29 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 0.37 -0.05 29 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.24 -0.03 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.48 -0.24 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.02 -0.24 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.57 -0.24 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.14 -0.25 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.74 -0.19 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.34 -0.21 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.95 -0.08 29 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.57 -0.09 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.29 -0.04 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.96 -0.04 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.66 -0.09 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.13 -0.09 29 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.68 -0.08 29 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.31 -0.07 29 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.00 -0.06 29 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.76 -0.05 29 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.57 -0.04 29 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.42 -0.04 29 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.31 -0.03 29 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.75 -0.20 32 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.32 -0.19 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.90 -0.19 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.50 -0.18 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.10 -0.18 31 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.72 -0.18 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.32 -0.21 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.01 -0.18 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.73 -0.11 30 0 11 0
29JUN27 19.50 C 0.00 0.00 0.00 3.41 -0.08 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.13 -0.11 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.55 -0.10 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.10 -0.11 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.72 -0.09 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.41 -0.08 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.15 -0.04 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.94 -0.07 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.76 -0.06 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.61 -0.04 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.48 -0.04 29 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.38 -0.04 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.30 -0.03 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
TOTAL CALL 500 6,495 +246
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 296 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 248 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 225 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 202 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 179 0 66 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 157 0 79 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 135 0 107 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 124 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 355 0
28AUG26 20.00 P 0.04 0.04 0.04 0.03 -0.01 89 3 389 0
28AUG26 21.00 P 0.22 0.29 0.17 0.24 +0.03 94 170 561 -74
28AUG26 22.00 P 0.73 0.85 0.73 0.75 +0.05 87 16 513 -6
28AUG26 23.00 P 0.00 0.00 0.00 1.61 +0.09 90 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 2.58 +0.10 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.68 +0.20 215 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.65 +0.17 235 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.61 +0.13 231 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.68 +0.20 325 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.68 +0.20 357 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.68 +0.20 386 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.61 +0.13 340 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.61 +0.13 364 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 30 0 51 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 61 0
29SEP26 19.00 P 0.09 0.09 0.09 0.07 0.00 29 10 43 -2
29SEP26 19.50 P 0.13 0.15 0.13 0.12 -0.01 28 25 139 0
29SEP26 20.00 P 0.18 0.23 0.18 0.20 0.00 28 69 326 -27
29SEP26 21.00 P 0.00 0.00 0.00 0.50 -0.03 27 0 536 0
29SEP26 22.00 P 0.00 0.00 0.00 1.01 -0.02 27 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 1.76 +0.05 28 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.63 +0.07 28 0 91 0
29SEP26 25.00 P 3.71 3.71 3.71 3.68 +0.19 40 10 115 +10
29SEP26 26.00 P 0.00 0.00 0.00 4.69 +0.21 48 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 5.69 +0.21 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.69 +0.21 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.69 +0.21 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.69 +0.21 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.69 +0.21 78 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.69 +0.21 84 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.69 +0.21 89 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.69 +0.21 93 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.68 +0.20 96 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.68 +0.20 100 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.68 +0.20 105 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 0.01 -0.01 27 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 0.00 29 0 12 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 0.00 29 0 88 0
29OCT26 18.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 39 0
29OCT26 19.00 P 0.25 0.25 0.25 0.23 -0.01 28 5 87 +5
29OCT26 19.50 P 0.00 0.00 0.00 0.35 0.00 28 0 227 0
29OCT26 20.00 P 0.50 0.50 0.50 0.49 +0.01 28 2 317 0
29OCT26 21.00 P 0.95 0.95 0.94 0.90 +0.01 28 16 308 +16
29OCT26 22.00 P 0.00 0.00 0.00 1.47 +0.02 28 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 2.18 +0.03 28 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.00 +0.07 28 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.96 +0.14 32 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 4.92 +0.27 36 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.89 +0.29 38 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.86 +0.25 40 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.84 +0.25 42 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.83 +0.25 45 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.83 +0.25 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.83 +0.26 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 0.00 29 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.27 0.00 29 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.38 0.00 29 0 17 0
27NOV26 19.50 P 0.53 0.53 0.53 0.51 +0.01 29 15 30 +14
27NOV26 20.00 P 0.00 0.00 0.00 0.67 0.00 28 0 26 0
27NOV26 21.00 P 1.14 1.14 1.14 1.09 +0.01 28 15 15 +15
27NOV26 22.00 P 0.00 0.00 0.00 1.65 +0.03 28 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.34 +0.04 28 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 3.12 +0.05 28 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.03 +0.12 30 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.95 +0.20 32 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.89 +0.20 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.86 +0.22 34 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.89 +0.27 40 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.84 +0.25 40 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.86 +0.26 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.85 +0.25 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 0.00 28 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 0.06 -0.01 29 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 0.14 -0.01 29 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 -0.01 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 0.39 +0.01 29 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 0.00 28 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.66 +0.02 29 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.82 +0.01 28 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.25 +0.01 28 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 1.82 +0.03 28 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.49 +0.04 28 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.25 +0.04 28 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.20 +0.18 32 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.06 +0.21 32 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.99 +0.25 34 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 6.95 +0.24 35 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.90 +0.25 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.89 +0.27 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.87 +0.24 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.85 +0.25 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.84 +0.25 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.83 +0.25 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.83 +0.25 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.82 +0.25 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.82 +0.25 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 0.00 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 0.33 +0.01 29 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 +0.01 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 0.00 28 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 +0.02 29 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.82 +0.03 28 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 0.98 +0.02 28 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.17 +0.03 28 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.61 +0.02 28 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 2.16 +0.03 28 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.81 +0.04 28 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.55 +0.05 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.40 +0.21 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.22 +0.21 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.10 +0.22 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.01 +0.21 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.96 +0.26 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.89 +0.22 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.89 +0.25 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.87 +0.25 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.86 +0.26 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.84 +0.25 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.83 +0.25 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.83 +0.25 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.27 0.00 29 0 6 0
29JUN27 16.00 P 0.38 0.38 0.38 0.34 -0.01 29 5 24 +5
29JUN27 16.50 P 0.00 0.00 0.00 0.44 0.00 29 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 0.00 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.67 0.00 29 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.81 0.00 30 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 0.98 +0.02 30 0 46 0
29JUN27 19.00 P 1.16 1.16 1.16 1.15 +0.02 30 3 49 +3
29JUN27 19.50 P 0.00 0.00 0.00 1.36 +0.08 30 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.57 +0.04 30 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.04 +0.05 30 0 2 0
29JUN27 22.00 P 0.00 0.00 0.00 2.58 +0.05 30 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.20 +0.05 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.81 +0.09 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.54 +0.09 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.42 +0.19 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.25 +0.19 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.13 +0.21 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.04 +0.22 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.97 +0.23 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.92 +0.23 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.89 +0.24 33 0 0 0
TOTAL PUT 364 7,427 -41
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$ 422.200
28AUG26 200.00 C 0.00 0.00 0.00 222.22 +0.95 410 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 217.22 +0.96 394 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 212.22 +1.01 378 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 207.22 +0.93 363 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 202.22 +1.14 347 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 197.22 +1.17 332 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 192.22 +0.92 316 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 187.22 +0.94 300 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 182.22 +0.92 282 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 177.22 +1.16 260 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 172.22 +0.95 0 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 167.22 +0.96 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 162.22 +0.96 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 157.22 +1.39 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 152.22 +1.13 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 147.22 +1.01 0 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 142.22 +1.37 0 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 137.22 +0.96 0 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 132.22 +1.37 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 127.22 +1.12 0 0 0 0
28AUG26 300.00 C 119.40 119.40 119.40 122.23 +0.95 201 1 6 -1
28AUG26 310.00 C 0.00 0.00 0.00 112.23 +1.38 181 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 102.23 +1.38 161 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 92.23 +0.92 142 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 82.23 +0.94 123 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 72.23 +1.36 105 0 61 0
28AUG26 360.00 C 0.00 0.00 0.00 62.24 +1.37 104 0 540 0
28AUG26 370.00 C 0.00 0.00 0.00 52.24 +1.36 87 0 2,145 0
28AUG26 380.00 C 0.00 0.00 0.00 42.25 +1.35 75 0 1,962 -1
28AUG26 390.00 C 31.00 31.00 31.00 32.26 +1.08 61 10 1,436 0
28AUG26 400.00 C 19.53 21.62 19.20 22.28 +1.26 46 339 3,311 -279
28AUG26 410.00 C 8.50 11.20 8.11 12.36 +1.03 32 1,190 6,084 -182
28AUG26 420.00 C 2.30 2.65 1.24 2.96 +0.14 18 1,406 4,495 +107
28AUG26 430.00 C 0.10 0.12 0.08 0.39 -0.22 29 217 5,712 -15
28AUG26 440.00 C 0.00 0.00 0.00 0.08 -0.10 39 0 2,615 0
28AUG26 450.00 C 0.00 0.00 0.00 0.03 -0.05 50 0 3,178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 4,952 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 1,318 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 2,379 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,064 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3,729 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 119 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 130 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 140 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 151 0 655 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 161 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 171 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 181 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 190 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 200 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 209 0 423 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 0.00 227 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 235 0 110 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 102.33 +1.40 68 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 97.33 +1.40 59 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 92.33 +1.02 0 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 87.33 +1.39 0 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 82.34 +1.05 57 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 77.34 +1.38 51 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 72.34 +1.37 44 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 67.34 +1.37 0 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 62.34 +1.37 0 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 57.35 +1.38 39 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 52.35 +1.37 35 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 47.35 +1.37 29 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 42.35 +1.37 0 0 0 0
04SEP26 385.00 C 0.00 0.00 0.00 37.35 +1.37 0 0 9 0
04SEP26 390.00 C 0.00 0.00 0.00 32.36 +1.18 23 0 1 0
04SEP26 395.00 C 0.00 0.00 0.00 27.36 +1.37 19 0 0 0
04SEP26 400.00 C 19.05 21.19 19.05 22.36 +1.34 14 32 66 -18
04SEP26 405.00 C 16.24 16.24 16.24 17.38 +1.24 15 30 68 0
04SEP26 410.00 C 9.00 9.00 9.00 12.51 +0.99 15 1 30 0
04SEP26 415.00 C 6.00 7.00 6.00 8.00 +0.76 15 20 49 0
04SEP26 420.00 C 2.53 3.56 2.26 4.19 +0.06 14 381 681 +21
04SEP26 425.00 C 1.06 1.42 1.03 2.25 -0.11 17 79 368 +14
04SEP26 430.00 C 0.46 0.56 0.46 1.23 -0.13 19 108 305 +83
04SEP26 435.00 C 0.19 0.19 0.19 0.71 -0.09 21 1 41 0
04SEP26 440.00 C 0.00 0.00 0.00 0.45 -0.04 23 0 5 0
04SEP26 445.00 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.07 +0.03 40 0 0 0
04SEP26 485.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
04SEP26 505.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
04SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 222.28 +1.01 115 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 217.28 +1.02 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 212.28 +1.07 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 207.29 +1.00 112 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 202.29 +1.08 107 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 197.29 +1.24 98 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 192.29 +0.99 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 187.29 +1.01 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 182.30 +1.00 95 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 177.30 +1.08 91 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 172.30 +1.03 83 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 167.30 +1.04 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 162.30 +1.04 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 157.31 +1.39 80 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 152.31 +1.22 76 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 147.31 +1.08 70 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 142.31 +1.38 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 137.31 +1.05 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 132.32 +1.39 66 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 127.32 +1.22 63 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 122.32 +1.04 57 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 112.32 +1.38 0 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 102.33 +1.38 50 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 92.33 +1.02 0 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 82.34 +1.05 41 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 72.34 +1.37 34 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 62.34 +1.37 0 0 1,829 0
29SEP26 370.00 C 50.50 50.50 50.50 52.35 +1.37 27 2 805 -2
29SEP26 380.00 C 40.99 40.99 40.99 42.35 +1.36 0 1 2,257 0
29SEP26 390.00 C 0.00 0.00 0.00 32.36 +0.45 18 0 3,965 0
29SEP26 400.00 C 18.99 20.38 18.39 22.54 +1.42 18 209 5,018 +141
29SEP26 410.00 C 10.90 12.70 10.90 13.30 +0.43 16 134 5,627 +12
29SEP26 420.00 C 6.59 6.80 5.65 7.07 +0.18 17 916 4,955 -236
29SEP26 430.00 C 3.30 3.69 2.90 3.93 0.00 18 877 3,815 -107
29SEP26 440.00 C 1.63 1.86 1.49 2.18 -0.05 19 401 6,674 +211
29SEP26 450.00 C 0.86 0.86 0.86 1.23 -0.05 20 3 6,942 +3
29SEP26 460.00 C 0.57 0.57 0.45 0.67 -0.05 21 46 1,767 +42
29SEP26 470.00 C 0.00 0.00 0.00 0.38 -0.04 22 0 2,207 0
29SEP26 480.00 C 0.00 0.00 0.00 0.23 -0.03 23 0 2,470 0
29SEP26 490.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 1,240 0
29SEP26 500.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 11,098 0
29SEP26 510.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 417 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 35 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 36 0 320 0
29SEP26 600.00 C 0.00 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 44 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 47 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 51 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 55 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 222.28 +1.01 102 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 217.28 +1.02 98 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 212.28 +1.07 95 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 207.29 +1.00 95 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 202.29 +1.08 91 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 197.29 +1.24 88 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 192.29 +0.99 84 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 187.29 +1.01 81 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 182.30 +1.00 81 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 177.30 +1.08 78 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 172.30 +1.03 75 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 167.30 +1.04 72 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 162.30 +1.04 69 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 157.31 +1.30 68 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 152.31 +1.04 66 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 147.31 +1.07 63 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 142.31 +1.04 60 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 137.31 +1.04 57 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 132.32 +1.05 57 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 127.32 +1.05 54 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 122.32 +1.04 52 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 112.32 +1.38 47 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 102.33 +1.07 44 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 92.33 +1.02 39 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 82.34 +1.05 36 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 72.34 +1.37 32 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 62.34 +1.37 28 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 52.35 +1.37 24 0 199 0
29OCT26 380.00 C 0.00 0.00 0.00 42.36 +1.30 21 0 329 0
29OCT26 390.00 C 0.00 0.00 0.00 32.74 +0.83 20 0 1,021 0
29OCT26 400.00 C 21.31 21.31 21.31 23.42 +0.79 18 30 376 0
29OCT26 410.00 C 15.40 15.95 14.89 16.75 +0.47 18 70 1,795 +37
29OCT26 420.00 C 10.17 11.58 10.14 11.58 +0.34 18 317 1,450 +15
29OCT26 430.00 C 6.71 7.70 6.71 7.83 +0.05 19 119 1,358 +111
29OCT26 440.00 C 4.42 5.02 4.26 5.19 -0.04 19 117 1,054 +99
29OCT26 450.00 C 3.04 3.28 3.00 3.30 -0.11 19 24 870 +5
29OCT26 460.00 C 1.91 1.94 1.91 2.07 -0.15 19 60 1,073 0
29OCT26 470.00 C 0.00 0.00 0.00 1.34 -0.10 20 0 1,773 0
29OCT26 480.00 C 0.00 0.00 0.00 0.80 -0.12 20 0 158 0
29OCT26 490.00 C 0.00 0.00 0.00 0.46 -0.10 20 0 240 0
29OCT26 500.00 C 0.50 0.50 0.50 0.26 -0.08 20 10 74 +5
29OCT26 510.00 C 0.00 0.00 0.00 0.15 -0.06 21 0 124 0
29OCT26 520.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 93 0
29OCT26 530.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 0.00 0.00 0.00 0.01 0.00 31 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 222.28 +1.01 88 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 217.28 +0.94 85 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 212.28 +1.04 82 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 207.29 +0.93 80 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 202.29 +0.96 78 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 197.29 +0.94 75 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 192.29 +0.96 72 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 187.29 +0.94 70 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 182.30 +1.00 68 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 177.30 +0.96 66 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 172.30 +0.96 63 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 167.30 +0.75 61 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 162.30 +1.04 59 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 157.31 +0.94 57 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 152.31 +0.97 55 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 147.31 +0.98 53 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 142.31 +1.04 51 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 137.31 +0.94 49 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 132.32 +1.05 47 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 127.32 +0.93 45 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 122.32 +1.04 43 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 112.32 +0.92 40 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 102.33 +1.07 36 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 92.33 +0.95 33 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 82.34 +0.73 30 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 72.34 +1.37 26 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 62.34 +1.36 23 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 52.38 +1.23 21 0 1 0
27NOV26 380.00 C 0.00 0.00 0.00 42.78 +0.88 21 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 34.35 +0.57 20 0 78 0
27NOV26 400.00 C 0.00 0.00 0.00 26.42 -1.16 19 0 840 0
27NOV26 410.00 C 0.00 0.00 0.00 20.58 +0.33 19 0 724 0
27NOV26 420.00 C 0.00 0.00 0.00 15.52 +0.16 19 0 674 0
27NOV26 430.00 C 11.37 11.37 11.37 11.45 +0.03 19 1 865 0
27NOV26 440.00 C 7.41 7.51 7.41 8.31 0.00 20 67 243 +67
27NOV26 450.00 C 5.35 5.42 5.35 6.01 +0.01 20 65 1,267 +49
27NOV26 460.00 C 0.00 0.00 0.00 4.28 -0.07 20 0 621 0
27NOV26 470.00 C 2.97 2.97 2.97 3.05 -0.10 20 50 934 +50
27NOV26 480.00 C 2.20 2.20 2.20 2.22 -0.01 21 50 809 +50
27NOV26 490.00 C 1.56 1.56 1.56 1.56 +0.02 21 30 82 +30
27NOV26 500.00 C 0.00 0.00 0.00 1.08 +0.03 21 0 54 0
27NOV26 510.00 C 0.00 0.00 0.00 0.73 +0.02 22 0 21 0
27NOV26 520.00 C 0.80 0.81 0.80 0.49 +0.02 22 9 29 +9
27NOV26 530.00 C 0.00 0.00 0.00 0.33 +0.02 22 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.23 +0.02 22 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 32 0
27NOV26 560.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.03 +0.02 24 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 27 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 0.00 222.28 +1.01 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 217.28 +0.94 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 212.28 +0.86 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 207.29 +0.93 70 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 202.29 +0.96 67 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 197.29 +0.94 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 192.29 +0.96 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 187.29 +0.94 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 182.30 +1.00 59 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 177.30 +0.96 57 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 172.30 +0.96 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 167.30 +0.75 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 162.30 +1.04 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 157.31 +0.94 49 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 152.31 +0.97 47 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 147.31 +0.98 0 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 142.31 +1.04 0 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 137.31 +0.94 0 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 132.32 +1.05 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 127.32 +0.93 39 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 122.32 +1.04 0 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 112.32 +0.92 0 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 102.33 +1.07 31 0 32 0
30DEC26 330.00 C 0.00 0.00 0.00 92.33 +0.95 0 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 82.34 +0.73 25 0 300 0
30DEC26 350.00 C 0.00 0.00 0.00 72.34 +1.37 0 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 62.44 +1.38 21 0 304 0
30DEC26 370.00 C 53.00 53.00 53.00 53.43 +1.85 22 3 781 -3
30DEC26 380.00 C 43.60 43.60 43.40 44.82 +1.03 21 2 1,369 0
30DEC26 390.00 C 0.00 0.00 0.00 37.47 +0.87 21 0 1,816 0
30DEC26 400.00 C 0.00 0.00 0.00 31.13 +1.52 21 0 5,505 0
30DEC26 410.00 C 23.20 23.20 23.20 24.76 +0.36 20 1 4,693 0
30DEC26 420.00 C 0.00 0.00 0.00 19.70 +0.20 20 0 7,112 0
30DEC26 430.00 C 15.21 15.21 15.21 15.47 +0.08 20 6 1,364 0
30DEC26 440.00 C 11.23 12.10 11.23 12.00 -0.04 20 11 1,362 +6
30DEC26 450.00 C 0.00 0.00 0.00 9.23 +0.08 21 0 2,824 0
30DEC26 460.00 C 0.00 0.00 0.00 7.06 +0.02 21 0 4,287 0
30DEC26 470.00 C 5.10 5.10 5.10 5.38 -0.02 21 40 719 0
30DEC26 480.00 C 3.95 3.95 3.95 4.14 -0.04 21 50 525 -50
30DEC26 490.00 C 3.20 3.20 3.20 3.17 -0.01 22 50 274 +29
30DEC26 500.00 C 0.00 0.00 0.00 2.34 -0.02 22 0 1,171 0
30DEC26 510.00 C 0.00 0.00 0.00 1.71 -0.01 22 0 638 0
30DEC26 520.00 C 1.60 1.60 1.60 1.28 -0.01 22 20 623 -20
30DEC26 530.00 C 0.00 0.00 0.00 0.93 +0.02 22 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.67 +0.01 22 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.50 +0.01 22 0 315 0
30DEC26 560.00 C 0.00 0.00 0.00 0.34 -0.01 22 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.26 0.00 23 0 102 0
30DEC26 580.00 C 0.00 0.00 0.00 0.19 0.00 23 0 102 0
30DEC26 590.00 C 0.00 0.00 0.00 0.13 0.00 23 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.10 0.00 23 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.07 0.00 23 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.05 0.00 23 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.04 0.00 24 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 222.28 +1.01 60 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 217.28 +0.94 57 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 212.28 +0.86 56 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 207.29 +0.93 54 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 202.29 +0.96 52 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 197.29 +0.94 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 192.29 +0.96 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 187.29 +0.94 46 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 182.30 +1.00 45 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 177.30 +0.96 43 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 172.30 +0.96 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 167.30 +0.75 40 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 162.30 +1.04 38 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 157.31 +0.94 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 152.31 +0.97 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 147.31 +0.98 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 142.31 +1.04 32 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 137.31 +0.94 31 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 132.32 +1.05 30 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 127.32 +0.93 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 122.32 +1.04 27 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 112.32 +0.49 24 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 102.40 +0.22 23 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 92.43 -0.63 20 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 84.15 -1.41 23 0 2,417 0
30MAR27 350.00 C 0.00 0.00 0.00 74.89 +0.12 21 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 67.71 +0.87 23 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 60.24 +0.88 23 0 1,487 0
30MAR27 380.00 C 0.00 0.00 0.00 53.22 +0.75 23 0 1,566 0
30MAR27 390.00 C 0.00 0.00 0.00 46.65 +0.63 23 0 886 0
30MAR27 400.00 C 0.00 0.00 0.00 39.33 +0.52 22 0 3,264 0
30MAR27 410.00 C 0.00 0.00 0.00 34.12 +0.48 22 0 3,521 0
30MAR27 420.00 C 0.00 0.00 0.00 29.34 +0.37 22 0 2,799 0
30MAR27 430.00 C 0.00 0.00 0.00 24.94 +0.27 22 0 308 0
30MAR27 440.00 C 0.00 0.00 0.00 21.44 +0.22 22 0 1,431 0
30MAR27 450.00 C 16.28 16.28 16.28 18.26 +0.11 22 2 1,757 0
30MAR27 460.00 C 0.00 0.00 0.00 15.47 +0.07 23 0 1,251 0
30MAR27 470.00 C 11.30 11.30 11.30 13.16 -0.02 23 7 505 0
30MAR27 480.00 C 9.75 9.75 9.75 11.00 -0.08 23 3 282 0
30MAR27 490.00 C 7.84 7.84 7.84 9.37 -0.12 23 50 1,005 +44
30MAR27 500.00 C 6.67 6.77 6.67 7.80 -0.14 23 8 422 0
30MAR27 510.00 C 0.00 0.00 0.00 6.62 -0.18 23 0 519 0
30MAR27 520.00 C 0.00 0.00 0.00 5.48 -0.17 24 0 333 0
30MAR27 530.00 C 0.00 0.00 0.00 4.66 -0.34 24 0 291 0
30MAR27 540.00 C 0.00 0.00 0.00 3.84 -0.35 24 0 194 0
30MAR27 550.00 C 0.00 0.00 0.00 3.26 -0.31 24 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.76 -0.25 24 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 2.41 -0.12 25 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 1.97 -0.20 25 0 134 0
30MAR27 590.00 C 0.00 0.00 0.00 1.62 -0.20 25 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.43 -0.12 25 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.16 -0.17 25 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.96 -0.18 25 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.82 -0.16 25 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.71 -0.11 26 0 30 0
30MAR27 650.00 C 0.00 0.00 0.00 0.59 -0.11 26 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.49 -0.10 26 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.41 -0.11 26 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.34 -0.11 26 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.30 -0.07 26 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.26 -0.07 27 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.21 -0.08 27 0 50 0
30MAR27 720.00 C 0.69 0.69 0.65 0.18 -0.07 27 250 250 +250
29JUN27 200.00 C 0.00 0.00 0.00 222.28 +1.01 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 217.28 +0.94 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 212.28 +0.86 44 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 207.29 +0.93 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 202.29 +0.96 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 197.29 +0.94 39 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 192.29 +0.96 37 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 187.29 +0.94 36 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 182.30 +1.00 34 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 177.30 +0.96 33 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 172.30 +0.96 31 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 167.30 +0.75 30 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 162.30 +1.04 28 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 157.31 +0.94 27 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 152.31 +0.97 25 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 147.31 +0.98 24 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 142.34 +1.07 23 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 137.54 +1.17 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 132.88 +1.61 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 128.22 +1.65 23 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 123.66 +1.23 23 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 114.62 +1.63 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 103.18 -0.93 16 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 94.41 -0.61 18 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 86.41 +0.28 19 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 78.69 -1.57 20 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 73.71 +0.87 23 0 146 0
29JUN27 370.00 C 0.00 0.00 0.00 64.62 -1.26 21 0 133 0
29JUN27 380.00 C 0.00 0.00 0.00 59.85 +0.68 23 0 289 0
29JUN27 390.00 C 0.00 0.00 0.00 53.73 +0.61 23 0 236 0
29JUN27 400.00 C 43.20 43.20 43.07 47.19 -0.04 22 2 613 0
29JUN27 410.00 C 0.00 0.00 0.00 41.30 +0.47 22 0 399 0
29JUN27 420.00 C 0.00 0.00 0.00 36.55 +0.35 22 0 2,525 0
29JUN27 430.00 C 0.00 0.00 0.00 32.16 +0.34 22 0 400 0
29JUN27 440.00 C 0.00 0.00 0.00 28.60 +0.38 22 0 829 0
29JUN27 450.00 C 0.00 0.00 0.00 25.27 +0.53 23 0 798 0
29JUN27 460.00 C 0.00 0.00 0.00 22.45 +0.57 23 0 116 0
29JUN27 470.00 C 0.00 0.00 0.00 19.82 +0.72 23 0 62 0
29JUN27 480.00 C 0.00 0.00 0.00 17.56 +0.73 23 0 191 0
29JUN27 490.00 C 13.20 13.20 13.20 15.55 +0.88 24 10 212 0
29JUN27 500.00 C 0.00 0.00 0.00 13.69 +0.84 24 0 225 0
29JUN27 510.00 C 10.01 10.01 10.01 12.20 +0.97 24 60 321 +60
29JUN27 520.00 C 0.00 0.00 0.00 10.72 +0.99 24 0 272 0
29JUN27 530.00 C 0.00 0.00 0.00 9.55 +0.73 25 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 8.50 +0.88 25 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 7.45 +0.78 25 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 6.70 +0.87 25 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 5.98 +1.00 25 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 5.26 +0.80 26 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 4.73 +0.77 26 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 4.26 +0.88 26 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 3.79 +0.79 26 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 3.37 +0.75 27 0 30 0
29JUN27 630.00 C 0.00 0.00 0.00 3.07 +0.83 27 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 2.77 +0.79 27 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 2.48 +0.73 27 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 2.30 +0.79 28 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 2.10 +0.83 28 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 1.92 +0.79 28 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 1.74 +0.75 28 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 1.56 +0.70 28 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 1.42 +0.67 29 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 1.32 +0.65 29 0 1 0
TOTAL CALL 7,998 215,234 +636
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 442 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 429 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 402 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 351 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 315 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 304 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 293 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 271 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 250 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 240 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 230 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 220 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 211 0 521 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1,464 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 173 0 628 0
28AUG26 330.00 P 0.01 0.01 0.01 0.01 0.00 156 100 1,256 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1,863 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 121 0 8,654 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4,629 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 -0.01 87 0 2,776 0
28AUG26 380.00 P 0.00 0.00 0.00 0.02 -0.02 76 0 4,558 0
28AUG26 390.00 P 0.07 0.07 0.07 0.03 -0.04 62 6 4,963 0
28AUG26 400.00 P 0.00 0.00 0.00 0.05 -0.10 47 0 5,158 0
28AUG26 410.00 P 0.32 0.32 0.19 0.14 -0.31 33 622 4,542 +430
28AUG26 420.00 P 3.10 3.10 1.09 0.84 -1.27 19 1,162 6,166 +123
28AUG26 430.00 P 9.60 9.60 9.60 8.42 -1.65 34 2 1,652 -2
28AUG26 440.00 P 20.40 20.40 20.40 18.40 -1.53 60 6 97 0
28AUG26 450.00 P 29.20 29.20 29.20 27.82 -2.30 51 1 90 0
28AUG26 460.00 P 0.00 0.00 0.00 37.80 -2.39 0 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 48.57 -1.62 131 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 57.80 -1.40 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 67.80 -1.40 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 79.38 +0.18 218 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 89.37 +0.17 236 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 99.36 +0.16 255 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 109.39 +0.19 274 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 119.37 +0.16 291 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 129.37 +0.17 307 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 139.35 +0.15 321 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 149.35 +0.15 337 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 159.34 +0.14 352 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 169.31 +0.11 365 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 179.33 +0.13 381 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 189.34 +0.14 396 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 199.33 +0.13 410 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 209.33 +0.13 423 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 219.33 +0.13 436 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 229.30 +0.10 446 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 239.34 +0.14 461 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 249.34 +0.14 473 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 259.32 +0.12 483 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 269.35 +0.14 497 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 279.32 +0.11 506 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 289.32 +0.11 518 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 299.31 +0.10 528 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
04SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
04SEP26 380.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 44 0
04SEP26 385.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
04SEP26 390.00 P 0.00 0.00 0.00 0.03 -0.04 17 0 20 0
04SEP26 395.00 P 0.33 0.33 0.33 0.05 -0.17 15 5 36 +5
04SEP26 400.00 P 1.18 1.18 0.89 0.21 -0.40 15 77 249 +60
04SEP26 405.00 P 2.20 2.27 1.70 0.70 -0.78 15 152 355 +92
04SEP26 410.00 P 4.01 4.01 2.38 1.82 -1.21 15 218 251 +90
04SEP26 415.00 P 6.10 6.88 4.66 3.88 -1.54 15 75 295 +29
04SEP26 420.00 P 9.59 11.04 7.80 7.02 -1.68 16 113 320 +80
04SEP26 425.00 P 12.00 12.00 12.00 11.41 -1.61 19 1 112 +1
04SEP26 430.00 P 17.57 17.57 17.57 16.15 -1.53 23 23 110 +23
04SEP26 435.00 P 22.43 22.43 22.43 21.08 -1.47 27 23 94 +23
04SEP26 440.00 P 27.37 27.37 27.37 26.06 -1.47 31 22 63 +22
04SEP26 445.00 P 30.00 30.00 30.00 30.26 -1.37 26 13 13 +13
04SEP26 450.00 P 0.00 0.00 0.00 35.21 -1.35 28 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 40.17 -1.35 30 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 45.15 -1.34 32 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 50.13 -1.34 34 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 55.12 -1.33 36 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 60.11 -1.33 39 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 65.10 -1.33 41 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 70.09 -1.33 43 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 76.73 +0.31 77 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 81.73 +0.32 81 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 86.69 +0.29 84 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 91.72 +0.32 88 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 96.71 +0.32 91 0 0 0
04SEP26 515.00 P 0.00 0.00 0.00 101.74 +0.19 95 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 106.74 +0.36 98 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,117 0
29SEP26 320.00 P 0.20 0.20 0.20 0.01 -0.01 28 1 4,550 -1
29SEP26 330.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 4,968 0
29SEP26 340.00 P 0.31 0.31 0.31 0.01 -0.07 22 60 2,878 +60
29SEP26 350.00 P 0.40 0.40 0.40 0.04 -0.13 22 1 4,925 +1
29SEP26 360.00 P 0.51 0.51 0.50 0.10 -0.25 21 7 4,507 -5
29SEP26 370.00 P 0.72 0.77 0.65 0.29 -0.43 20 43 6,652 -38
29SEP26 380.00 P 1.33 1.33 1.03 0.73 -0.58 20 117 6,144 +99
29SEP26 390.00 P 2.48 2.50 2.10 1.69 -0.77 19 186 6,244 +127
29SEP26 400.00 P 4.50 4.60 3.47 3.47 -0.94 19 383 6,310 -14
29SEP26 410.00 P 7.94 8.50 6.67 6.68 -0.85 18 224 4,881 +106
29SEP26 420.00 P 14.30 14.30 12.00 11.56 -1.27 18 31 4,319 +6
29SEP26 430.00 P 18.80 18.80 18.75 18.63 -1.42 19 27 1,151 +8
29SEP26 440.00 P 28.55 28.55 27.26 27.26 -1.30 21 44 1,856 +10
29SEP26 450.00 P 0.00 0.00 0.00 35.78 -1.43 20 0 410 0
29SEP26 460.00 P 0.00 0.00 0.00 45.95 -0.80 25 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 55.93 -1.61 29 0 401 0
29SEP26 480.00 P 67.00 67.00 66.00 65.93 -0.52 32 20 573 -20
29SEP26 490.00 P 0.00 0.00 0.00 77.25 +0.83 43 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 87.05 +0.65 46 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 96.71 +0.32 47 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 107.19 +0.64 53 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 117.09 +0.55 56 0 30 0
29SEP26 540.00 P 0.00 0.00 0.00 127.17 +0.63 60 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 137.18 +0.86 63 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 147.16 +0.84 66 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 157.09 +0.57 68 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 167.18 +0.66 72 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 177.15 +0.64 74 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 187.17 +0.66 77 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 197.14 +0.63 80 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 207.20 +0.70 83 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 217.20 +0.70 85 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 227.13 +0.64 87 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 237.19 +0.70 90 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 247.12 +0.64 92 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 257.11 +0.63 94 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 267.11 +0.64 96 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 277.17 +0.70 99 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 287.17 +0.71 101 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 297.10 +0.64 103 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 307.01 +0.55 104 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 53 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 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 40 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 37 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 29 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 0.00 0.00 0.01 0.00 25 0 957 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 0.05 +0.01 24 0 501 0
29OCT26 330.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 925 0
29OCT26 340.00 P 0.00 0.00 0.00 0.22 +0.02 23 0 796 0
29OCT26 350.00 P 1.05 1.05 1.00 0.44 +0.02 22 40 935 +10
29OCT26 360.00 P 1.41 1.41 1.41 0.87 0.00 22 9 813 0
29OCT26 370.00 P 0.00 0.00 0.00 1.58 -0.06 21 0 2,318 0
29OCT26 380.00 P 3.04 3.11 3.03 2.71 -0.20 21 8 1,301 0
29OCT26 390.00 P 5.10 5.10 4.30 4.33 -0.56 20 176 1,941 -135
29OCT26 400.00 P 7.40 8.00 6.80 6.80 -0.78 20 464 2,445 -5
29OCT26 410.00 P 11.79 11.79 11.05 10.42 -1.05 19 30 1,405 -4
29OCT26 420.00 P 17.09 17.33 15.40 15.38 -1.16 19 40 847 +8
29OCT26 430.00 P 23.75 23.75 21.73 21.64 -1.34 19 91 376 +17
29OCT26 440.00 P 29.30 29.33 29.04 29.33 -1.32 20 24 24 +24
29OCT26 450.00 P 0.00 0.00 0.00 37.06 -1.48 19 0 2 0
29OCT26 460.00 P 0.00 0.00 0.00 46.00 -1.49 20 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 55.93 -1.61 22 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 65.93 -0.64 25 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 77.31 +0.87 33 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 87.24 +0.67 35 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 97.18 +0.63 38 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 107.19 +0.64 40 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 117.25 +0.70 43 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 127.17 +0.63 45 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 137.18 +0.64 48 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 147.16 +0.63 50 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 157.09 +0.56 52 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 167.18 +0.66 54 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 177.15 +0.63 56 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 187.17 +0.66 58 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 197.14 +0.63 60 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 207.20 +0.70 62 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 217.20 +0.70 64 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 227.13 +0.64 66 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 237.19 +0.70 68 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 247.12 +0.64 70 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 257.11 +0.63 71 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 267.11 +0.64 73 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 277.17 +0.70 75 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 287.17 +0.71 77 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 297.10 +0.64 78 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 307.17 +0.71 80 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 44 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 41 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 37 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 32 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 260.00 P 0.21 0.21 0.21 0.01 0.00 29 5 5 +5
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 0.00 24 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 30 0
27NOV26 310.00 P 0.00 0.00 0.00 0.05 -0.07 22 0 29 0
27NOV26 320.00 P 0.77 0.80 0.75 0.12 -0.11 22 20 91 +20
27NOV26 330.00 P 1.00 1.00 1.00 0.25 -0.19 22 10 50 +10
27NOV26 340.00 P 0.00 0.00 0.00 0.49 -0.29 22 0 42 0
27NOV26 350.00 P 1.83 1.83 1.70 0.94 -0.38 21 31 406 +29
27NOV26 360.00 P 2.52 2.52 2.52 1.67 -0.48 21 30 463 +30
27NOV26 370.00 P 0.00 0.00 0.00 2.79 -0.62 21 0 344 0
27NOV26 380.00 P 4.82 4.82 4.82 4.42 -0.71 21 1 451 -1
27NOV26 390.00 P 0.00 0.00 0.00 6.75 -0.60 21 0 1,404 0
27NOV26 400.00 P 10.65 10.80 9.60 9.60 -0.71 20 70 1,201 +3
27NOV26 410.00 P 0.00 0.00 0.00 13.28 -1.00 20 0 791 0
27NOV26 420.00 P 20.21 20.21 19.00 18.41 -1.09 20 90 484 -50
27NOV26 430.00 P 26.54 26.54 25.45 24.40 -1.25 20 47 714 +12
27NOV26 440.00 P 0.00 0.00 0.00 31.36 -1.49 20 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 38.95 -1.38 20 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 47.36 -1.39 20 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 56.30 -1.39 21 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 65.93 -1.09 22 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 77.31 +0.66 28 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 87.24 +0.67 30 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 97.20 +0.65 33 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 107.22 +0.67 35 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 117.25 +0.70 37 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 127.17 +0.63 39 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 137.18 +0.64 41 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 147.16 +0.63 43 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 157.09 +0.56 45 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 167.18 +0.66 47 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 177.15 +0.63 48 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 187.17 +0.66 50 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 197.14 +0.63 52 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 207.20 +0.70 53 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 217.20 +0.70 55 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 227.13 +0.64 56 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 237.19 +0.70 58 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 247.12 +0.64 60 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 257.11 +0.63 61 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 267.11 +0.64 62 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 277.17 +0.70 64 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 287.17 +0.71 66 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 297.10 +0.64 67 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 307.21 +0.75 69 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 39 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 33 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 32 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 23 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.01 0.00 22 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.02 0.00 22 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.03 0.00 22 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.04 0.00 21 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 5,717 0
30DEC26 310.00 P 0.99 0.99 0.99 0.15 0.00 22 2 3,377 +2
30DEC26 320.00 P 1.33 1.33 1.31 0.31 +0.01 22 25 1,934 -5
30DEC26 330.00 P 0.00 0.00 0.00 0.58 -0.01 21 0 1,724 0
30DEC26 340.00 P 2.00 2.00 2.00 1.04 -0.04 21 31 2,063 +30
30DEC26 350.00 P 2.85 2.85 2.85 1.77 -0.08 21 1 1,706 0
30DEC26 360.00 P 0.00 0.00 0.00 2.84 -0.15 21 0 1,956 0
30DEC26 370.00 P 5.00 5.00 5.00 4.37 -0.25 21 5 1,889 -5
30DEC26 380.00 P 7.50 7.50 7.25 6.46 -0.37 21 8 6,187 -3
30DEC26 390.00 P 0.00 0.00 0.00 9.15 -0.57 21 0 3,992 0
30DEC26 400.00 P 13.10 13.10 13.10 12.32 -0.65 21 1 2,551 +1
30DEC26 410.00 P 17.95 17.95 16.35 16.33 -0.80 21 46 2,700 0
30DEC26 420.00 P 22.30 22.30 22.30 21.29 -1.04 20 5 3,676 +5
30DEC26 430.00 P 0.00 0.00 0.00 27.16 -1.12 21 0 1,745 0
30DEC26 440.00 P 0.00 0.00 0.00 33.79 -1.41 21 0 1,365 0
30DEC26 450.00 P 0.00 0.00 0.00 41.13 -1.34 21 0 1,167 0
30DEC26 460.00 P 0.00 0.00 0.00 49.09 -1.37 21 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 57.57 -1.38 21 0 116 0
30DEC26 480.00 P 68.09 68.09 67.56 67.53 -0.38 23 42 355 -18
30DEC26 490.00 P 0.00 0.00 0.00 77.65 +0.44 26 0 374 0
30DEC26 500.00 P 0.00 0.00 0.00 87.53 +0.96 28 0 555 0
30DEC26 510.00 P 0.00 0.00 0.00 97.20 +0.41 29 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 107.22 +0.42 31 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 117.25 +0.70 33 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 127.17 +0.63 35 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 137.18 +0.64 36 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 147.16 +0.42 38 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 157.09 +0.56 39 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 167.18 +0.52 41 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 177.15 +0.46 43 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 187.17 +0.66 45 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 197.14 +0.37 46 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 207.20 +0.70 48 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 217.20 +0.70 49 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 227.13 +0.64 50 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 237.19 +0.70 52 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 247.12 +0.33 53 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 257.11 +0.63 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 267.11 +0.33 55 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 277.17 +0.70 57 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 287.17 +0.50 58 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 297.10 +0.64 59 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 307.21 +0.31 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 30 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 29 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 23 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.04 0.00 23 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 32 0
30MAR27 265.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 3 0
30MAR27 270.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 18 0
30MAR27 275.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.20 -0.04 23 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.29 -0.04 23 0 110 0
30MAR27 290.00 P 1.83 1.83 1.83 0.38 -0.05 23 30 305 +30
30MAR27 295.00 P 0.00 0.00 0.00 0.51 -0.07 23 0 134 0
30MAR27 300.00 P 0.00 0.00 0.00 0.65 -0.08 23 0 376 0
30MAR27 310.00 P 0.00 0.00 0.00 1.07 -0.11 23 0 354 0
30MAR27 320.00 P 0.00 0.00 0.00 1.69 -0.16 23 0 718 0
30MAR27 330.00 P 0.00 0.00 0.00 2.56 -0.22 23 0 4,439 0
30MAR27 340.00 P 0.00 0.00 0.00 3.72 -0.30 23 0 918 0
30MAR27 350.00 P 0.00 0.00 0.00 5.23 -0.40 23 0 1,156 0
30MAR27 360.00 P 0.00 0.00 0.00 7.11 -0.52 23 0 1,164 0
30MAR27 370.00 P 0.00 0.00 0.00 9.57 -0.53 23 0 1,947 0
30MAR27 380.00 P 0.00 0.00 0.00 12.53 -0.65 23 0 3,041 0
30MAR27 390.00 P 0.00 0.00 0.00 15.99 -0.77 23 0 1,216 0
30MAR27 400.00 P 21.58 21.58 21.58 19.93 -0.89 23 5 3,847 0
30MAR27 410.00 P 26.80 26.80 26.80 24.65 -0.92 23 4 3,573 0
30MAR27 420.00 P 0.00 0.00 0.00 29.86 -1.04 23 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 35.54 -1.14 23 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 42.14 -1.20 24 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 47.74 -1.27 23 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 54.98 -1.33 23 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 62.75 -1.41 23 0 0 0
30MAR27 480.00 P 73.30 73.30 73.20 72.89 +0.66 25 20 317 0
30MAR27 490.00 P 0.00 0.00 0.00 81.66 -0.36 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 90.62 -0.42 27 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 99.96 +0.05 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 109.46 +0.54 29 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 118.90 +0.65 30 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 128.11 +0.77 30 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 137.55 +0.79 31 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 147.16 +0.42 31 0 49 0
30MAR27 570.00 P 0.00 0.00 0.00 157.17 +0.64 33 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 167.18 +0.52 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 177.15 +0.46 35 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 187.17 +0.66 37 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 197.14 +0.37 38 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 207.20 +0.70 39 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 217.20 +0.70 40 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 227.13 +0.64 41 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 237.19 +0.70 42 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 247.12 +0.33 43 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 257.11 +0.63 44 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 267.11 +0.33 46 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 277.17 +0.70 47 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 287.17 +0.50 48 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 297.10 +0.64 49 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 307.21 +0.31 50 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 23 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 0.00 23 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 31 0
29JUN27 255.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.34 -0.04 23 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.43 -0.06 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.57 -0.06 23 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 0.71 -0.07 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 0.90 -0.10 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.12 -0.10 23 0 218 0
29JUN27 295.00 P 0.00 0.00 0.00 1.35 -0.15 23 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 1.68 -0.16 23 0 489 0
29JUN27 310.00 P 0.00 0.00 0.00 2.43 -0.22 23 0 384 0
29JUN27 320.00 P 0.00 0.00 0.00 3.41 -0.27 23 0 967 0
29JUN27 330.00 P 0.00 0.00 0.00 4.74 -0.31 23 0 375 0
29JUN27 340.00 P 0.00 0.00 0.00 6.37 -0.41 23 0 413 0
29JUN27 350.00 P 10.80 10.80 10.80 8.29 -0.52 23 10 651 0
29JUN27 360.00 P 13.35 13.35 13.35 10.74 -0.54 23 3 739 0
29JUN27 370.00 P 0.00 0.00 0.00 13.58 -0.65 23 0 291 0
29JUN27 380.00 P 18.67 18.67 18.67 16.76 -0.74 23 1 241 0
29JUN27 390.00 P 23.10 23.10 23.10 20.62 -0.80 23 1 306 +1
29JUN27 400.00 P 0.00 0.00 0.00 24.80 -0.93 23 0 473 0
29JUN27 410.00 P 0.00 0.00 0.00 29.55 -0.95 23 0 185 0
29JUN27 420.00 P 0.00 0.00 0.00 34.78 -1.06 24 0 897 0
29JUN27 430.00 P 0.00 0.00 0.00 40.41 -1.09 24 0 299 0
29JUN27 440.00 P 0.00 0.00 0.00 46.95 -1.04 24 0 280 0
29JUN27 450.00 P 0.00 0.00 0.00 52.22 -0.88 23 0 185 0
29JUN27 460.00 P 0.00 0.00 0.00 59.39 -0.83 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 68.81 +1.28 25 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 76.89 -0.72 26 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 85.23 -0.64 26 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 93.83 -0.68 27 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 102.77 -0.62 27 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 111.84 -0.12 28 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 121.20 +0.53 29 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 130.42 +0.58 29 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 139.56 +0.59 30 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 148.80 +0.62 30 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 158.06 +0.82 30 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 167.57 +0.81 31 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 177.20 +0.51 32 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 187.17 +0.66 33 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 197.14 +0.37 34 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 207.20 +0.70 35 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 217.20 +0.70 36 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 227.13 +0.64 37 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 237.19 +0.70 38 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 247.12 +0.33 38 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 257.11 +0.63 39 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 267.11 +0.33 40 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 277.17 +0.70 41 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 287.17 +0.50 42 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 297.10 +0.64 43 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 307.21 +0.31 44 0 0 0
TOTAL PUT 5,191 230,713 +1,339
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$ 22.220
28AUG26 16.50 C 0.00 0.00 0.00 5.75 -0.35 292 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.25 -0.35 266 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.72 -0.38 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.22 -0.38 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.72 -0.30 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.22 -0.30 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.72 -0.30 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.22 -0.30 0 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 1.22 -0.30 0 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 0.30 -0.25 35 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 91 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 226 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 109 0 143 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 139 0 106 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 167 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 194 0 142 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 219 0 65 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 242 0 38 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 265 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.75 -0.37 76 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.25 -0.36 70 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.73 -0.38 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.23 -0.38 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.73 -0.30 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.23 -0.30 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.73 -0.30 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.23 -0.30 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.27 -0.29 25 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 0.52 -0.23 24 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 0.18 -0.11 25 0 71 0
29SEP26 24.00 C 0.05 0.05 0.05 0.06 -0.04 25 2 192 +2
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.75 -0.37 62 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.25 -0.36 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.73 -0.38 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.23 -0.38 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.73 -0.30 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.23 -0.30 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.73 -0.30 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.23 -0.31 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.28 -0.33 22 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.65 -0.20 23 0 45 0
29OCT26 23.00 C 0.00 0.00 0.00 0.32 -0.13 23 0 44 0
29OCT26 24.00 C 0.00 0.00 0.00 0.15 -0.08 23 0 83 0
29OCT26 25.00 C 0.07 0.07 0.07 0.07 -0.04 24 6 70 +6
29OCT26 26.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.25 -0.36 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.73 -0.38 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.23 -0.39 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.73 -0.30 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.23 -0.30 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.73 -0.30 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.24 -0.30 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.37 -0.31 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.82 -0.17 23 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.50 -0.12 24 0 50 0
27NOV26 24.00 C 0.00 0.00 0.00 0.29 -0.08 24 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.16 -0.04 24 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 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
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.75 -0.40 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.25 -0.40 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.73 -0.38 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.23 -0.42 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.73 -0.42 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.23 -0.30 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.74 -0.30 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.30 -0.27 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.56 -0.23 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.03 -0.18 23 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 0.66 -0.14 23 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.41 -0.11 23 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.25 -0.06 23 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 -0.05 24 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 25 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.75 -0.40 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.25 -0.40 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.73 -0.38 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.23 -0.42 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.74 -0.41 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.28 -0.29 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.88 -0.26 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.61 -0.16 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.01 -0.20 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.51 -0.18 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.09 -0.15 24 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.78 -0.12 23 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.55 -0.10 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.39 -0.07 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.27 -0.04 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 5.75 -0.40 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.25 -0.40 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.78 -0.39 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.36 -0.36 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.97 -0.26 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.61 -0.24 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.25 -0.24 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.95 -0.24 24 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.41 -0.15 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.95 -0.12 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.56 -0.10 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.24 -0.08 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.97 -0.06 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.75 -0.05 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.45 -0.03 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.08 -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 8 5,722 +8
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 102 0
28AUG26 22.00 P 0.08 0.08 0.08 0.08 +0.04 36 60 431 +5
28AUG26 23.00 P 0.00 0.00 0.00 0.78 +0.28 0 0 216 -145
28AUG26 24.00 P 0.00 0.00 0.00 1.78 +0.30 0 0 406 0
28AUG26 25.00 P 0.00 0.00 0.00 2.78 +0.30 0 0 65 0
28AUG26 26.00 P 0.00 0.00 0.00 3.78 +0.30 0 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 4.78 +0.30 0 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 5.78 +0.30 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.78 +0.30 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.78 +0.30 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.78 +0.30 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.78 +0.30 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.78 +0.30 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.78 +0.30 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.78 +0.30 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.78 +0.30 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.78 +0.30 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 26 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 47 0
29SEP26 20.00 P 0.17 0.21 0.17 0.16 +0.03 25 101 160 +100
29SEP26 21.00 P 0.50 0.50 0.47 0.46 +0.09 26 14 205 +4
29SEP26 22.00 P 1.02 1.02 1.01 0.94 +0.14 24 10 274 0
29SEP26 23.00 P 0.00 0.00 0.00 1.71 +0.21 25 0 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 2.61 +0.27 25 0 218 0
29SEP26 25.00 P 0.00 0.00 0.00 3.58 +0.29 26 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 4.60 +0.33 37 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 5.61 +0.42 44 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 6.61 +0.42 50 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 7.61 +0.42 55 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 8.61 +0.42 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.61 +0.42 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.60 +0.41 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.60 +0.41 72 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.61 +0.42 78 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.60 +0.41 80 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.59 +0.40 81 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.60 +0.41 88 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.60 +0.42 91 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.59 +0.40 92 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29OCT26 19.00 P 0.15 0.15 0.15 0.10 0.00 23 2 51 +2
29OCT26 19.50 P 0.22 0.22 0.22 0.17 +0.01 23 15 40 +15
29OCT26 20.00 P 0.00 0.00 0.00 0.28 +0.03 23 0 45 0
29OCT26 21.00 P 0.61 0.66 0.61 0.62 +0.09 24 6 100 +4
29OCT26 22.00 P 1.07 1.14 1.07 1.13 +0.15 23 30 187 0
29OCT26 23.00 P 0.00 0.00 0.00 1.85 +0.18 24 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 2.71 +0.29 26 0 79 0
29OCT26 25.00 P 0.00 0.00 0.00 3.59 +0.26 22 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 4.60 +0.32 29 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 5.61 +0.41 34 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 6.61 +0.42 39 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.61 +0.42 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.61 +0.42 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.61 +0.42 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.60 +0.41 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.60 +0.41 55 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.61 +0.42 60 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.60 +0.41 62 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.12 +0.02 24 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.29 +0.05 24 0 17 0
27NOV26 20.00 P 0.43 0.43 0.43 0.42 +0.06 24 15 18 +15
27NOV26 21.00 P 0.00 0.00 0.00 0.78 +0.11 24 0 72 0
27NOV26 22.00 P 1.36 1.36 1.29 1.29 +0.15 24 30 85 0
27NOV26 23.00 P 0.00 0.00 0.00 1.98 +0.22 24 0 95 0
27NOV26 24.00 P 0.00 0.00 0.00 2.78 +0.27 25 0 100 0
27NOV26 25.00 P 0.00 0.00 0.00 3.64 +0.23 24 0 110 0
27NOV26 26.00 P 0.00 0.00 0.00 4.60 +0.30 25 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.61 +0.41 30 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.61 +0.42 34 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.61 +0.42 37 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.61 +0.42 40 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.61 +0.42 43 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.60 +0.41 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.60 +0.41 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.61 +0.42 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.60 +0.41 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 3 0
30DEC26 18.50 P 0.27 0.27 0.27 0.19 +0.02 24 1 1 +1
30DEC26 19.00 P 0.00 0.00 0.00 0.28 +0.03 24 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 +0.05 24 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.55 +0.07 24 0 42 0
30DEC26 21.00 P 0.91 0.91 0.91 0.94 +0.10 24 10 32 +10
30DEC26 22.00 P 0.00 0.00 0.00 1.42 +0.12 23 0 107 0
30DEC26 23.00 P 0.00 0.00 0.00 2.08 +0.18 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 2.83 +0.21 23 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 3.69 +0.25 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 4.61 +0.27 23 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 5.61 +0.41 27 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 6.61 +0.42 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.61 +0.42 33 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 8.61 +0.42 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.61 +0.42 39 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 10.60 +0.40 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.60 +0.41 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.61 +0.42 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.60 +0.41 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.60 +0.41 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.60 +0.41 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.60 +0.42 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.60 +0.41 57 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.29 +0.04 24 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.38 +0.04 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.51 +0.06 24 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.65 +0.07 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.82 +0.08 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.23 +0.11 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.72 +0.14 23 0 23 0
30MAR27 23.00 P 0.00 0.00 0.00 2.32 +0.17 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.05 +0.20 23 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 3.84 +0.23 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.66 +0.21 22 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.62 +0.40 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.61 +0.41 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.61 +0.42 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.61 +0.42 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.61 +0.42 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.60 +0.40 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.61 +0.42 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.61 +0.42 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.60 +0.41 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.60 +0.41 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.60 +0.41 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.60 +0.42 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.60 +0.41 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.26 +0.04 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.34 +0.05 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.44 +0.07 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.55 +0.08 26 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.68 +0.08 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.84 +0.11 26 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.01 +0.12 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.20 +0.13 26 0 16 0
29JUN27 21.00 P 0.00 0.00 0.00 1.66 +0.16 26 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 2.19 +0.18 26 0 70 0
29JUN27 23.00 P 0.00 0.00 0.00 2.81 +0.21 27 0 1 0
29JUN27 24.00 P 3.64 3.64 3.64 3.50 +0.24 27 1 26 -1
29JUN27 25.00 P 0.00 0.00 0.00 4.26 +0.37 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.08 +0.27 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.96 +0.28 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.88 +0.30 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.85 +0.38 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.79 +0.39 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.74 +0.40 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.69 +0.40 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.66 +0.40 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.63 +0.44 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.60 +0.40 36 0 0 0
TOTAL PUT 295 8,275 +10
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$ 161.800
28AUG26 70.00 C 0.00 0.00 0.00 91.81 -0.26 494 0 53 0
28AUG26 72.50 C 0.00 0.00 0.00 89.31 -0.26 472 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 86.81 -0.25 452 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 84.31 -0.25 431 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 81.81 -0.26 412 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 79.31 +0.10 393 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 76.81 +0.10 375 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 74.31 -0.26 357 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 71.81 -0.26 340 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 69.31 -0.25 323 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 66.81 +0.09 306 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 64.31 -0.27 290 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 61.81 -0.26 275 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 59.31 -0.28 259 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 56.81 +0.09 244 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 54.31 +0.09 229 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 51.81 -0.27 215 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 49.31 -0.27 200 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 46.81 +0.09 186 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 44.31 -0.27 171 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 41.81 +0.09 156 0 66 0
28AUG26 122.50 C 0.00 0.00 0.00 39.31 +0.09 139 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 36.81 +0.09 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 34.31 +0.09 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 31.81 +0.09 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 29.31 -0.28 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 26.81 +0.09 0 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 24.31 +0.09 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 21.81 +0.09 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 19.31 +0.09 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 16.81 +0.09 0 0 0 0
28AUG26 147.50 C 14.20 14.20 14.00 14.32 +0.10 68 11 2 -10
28AUG26 150.00 C 0.00 0.00 0.00 11.82 +0.09 56 0 196 0
28AUG26 152.50 C 0.00 0.00 0.00 9.33 +0.09 50 0 367 0
28AUG26 155.00 C 0.00 0.00 0.00 6.86 +0.08 44 0 1,277 0
28AUG26 157.50 C 4.00 4.31 4.00 4.44 +0.13 37 38 612 -3
28AUG26 160.00 C 2.45 2.45 2.00 2.14 -0.13 29 29 1,342 -11
28AUG26 162.50 C 0.70 0.70 0.48 0.55 -0.26 25 148 1,919 +10
28AUG26 165.00 C 0.14 0.14 0.06 0.08 -0.18 26 74 1,815 -68
28AUG26 167.50 C 0.03 0.04 0.02 0.01 -0.06 29 25 1,581 -8
28AUG26 170.00 C 0.02 0.02 0.02 0.01 -0.01 39 616 1,800 -613
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,164 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 952 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,177 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,002 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 86 0 281 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 95 0 700 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 104 0 813 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 112 0 386 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 120 0 406 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 128 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 136 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 144 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 173 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 200 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 26.89 +0.09 40 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 25.89 +0.09 38 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 24.90 +0.10 42 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 23.90 +0.10 40 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 22.90 +0.10 38 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 21.90 +0.09 36 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 20.91 +0.10 38 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 19.91 +0.10 36 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 18.92 +0.10 36 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 17.93 +0.11 35 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 16.94 +0.11 34 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 15.95 +0.11 33 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 14.96 +0.11 32 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 13.98 +0.11 32 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 13.00 +0.11 31 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 12.03 +0.11 30 0 0 0
04SEP26 152.50 C 9.49 9.97 9.49 9.53 +0.07 25 45 68 +45
04SEP26 155.00 C 7.58 7.58 7.58 7.17 +0.02 23 29 78 +29
04SEP26 157.50 C 0.00 0.00 0.00 4.99 -0.03 22 0 31 0
04SEP26 160.00 C 0.00 0.00 0.00 3.12 -0.11 21 0 22 0
04SEP26 162.50 C 1.67 1.91 1.63 1.62 -0.21 19 11 95 +2
04SEP26 165.00 C 0.78 0.90 0.74 0.78 -0.20 20 272 344 +99
04SEP26 167.50 C 0.35 0.36 0.28 0.31 -0.17 20 129 170 +91
04SEP26 170.00 C 0.15 0.16 0.13 0.10 -0.12 19 54 66 +54
04SEP26 172.50 C 0.00 0.00 0.00 0.03 -0.07 20 0 10 0
04SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 5 0
04SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 91.81 -0.26 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 89.34 -0.23 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 87.00 -0.06 73 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 84.33 -0.23 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 81.89 -0.18 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 79.35 -0.11 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 76.85 -0.12 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 74.36 -0.21 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 71.92 -0.15 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 69.43 -0.13 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 66.91 -0.09 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 64.38 -0.20 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.89 -0.18 0 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 59.71 +0.12 70 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.90 -0.16 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 54.40 -0.16 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 51.93 -0.15 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 49.42 -0.16 0 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 46.97 -0.13 0 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 44.52 -0.10 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 41.97 -0.15 0 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 39.55 -0.09 0 0 0 0
29SEP26 125.00 C 37.11 37.11 37.11 37.29 +0.12 43 2 200 0
29SEP26 127.50 C 0.00 0.00 0.00 34.48 -0.19 0 0 0 0
29SEP26 130.00 C 31.96 31.96 31.96 32.16 +0.19 27 30 931 -29
29SEP26 132.50 C 0.00 0.00 0.00 29.69 +0.10 28 0 759 0
29SEP26 135.00 C 27.07 27.16 27.07 27.26 +0.24 30 59 413 0
29SEP26 137.50 C 0.00 0.00 0.00 24.81 +0.14 29 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 22.53 -0.37 31 0 9,719 0
29SEP26 142.50 C 0.00 0.00 0.00 19.97 +0.15 27 0 1,342 0
29SEP26 145.00 C 17.59 17.59 17.53 17.68 +0.04 27 30 10,357 -9
29SEP26 147.50 C 0.00 0.00 0.00 15.43 -0.17 26 0 924 0
29SEP26 150.00 C 12.90 12.90 12.90 13.16 -0.15 25 2 2,489 0
29SEP26 152.50 C 10.76 10.76 10.76 10.88 +0.08 23 1 401 0
29SEP26 155.00 C 8.81 8.81 8.81 8.58 -0.03 20 30 2,512 +30
29SEP26 157.50 C 6.85 6.86 6.59 7.12 +0.33 22 34 735 +28
29SEP26 160.00 C 5.07 5.40 5.07 5.13 -0.14 20 68 933 -24
29SEP26 162.50 C 3.86 4.00 3.73 3.75 -0.11 19 57 1,573 -30
29SEP26 165.00 C 2.68 2.85 2.62 2.62 -0.16 19 56 8,690 +10
29SEP26 167.50 C 1.95 2.00 1.79 1.84 -0.11 19 163 1,228 +48
29SEP26 170.00 C 1.32 1.32 1.21 1.24 -0.11 19 123 2,670 +80
29SEP26 172.50 C 0.80 0.83 0.80 0.81 -0.05 20 20 603 0
29SEP26 175.00 C 0.51 0.53 0.50 0.51 -0.01 20 71 777 +29
29SEP26 177.50 C 0.35 0.35 0.35 0.34 +0.04 20 1 685 0
29SEP26 180.00 C 0.20 0.20 0.20 0.20 +0.04 20 2 928 0
29SEP26 182.50 C 0.13 0.13 0.13 0.12 +0.04 20 55 348 +27
29SEP26 185.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 271 0
29SEP26 187.50 C 0.00 0.00 0.00 0.04 +0.02 20 0 545 0
29SEP26 190.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 20 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 22 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 32 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 37 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 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 58 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 77.07 -0.17 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 74.63 -0.13 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 72.15 -0.13 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 69.61 -0.19 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 67.20 -0.12 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 64.71 -0.13 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 62.23 -0.13 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 59.76 -0.13 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 57.29 -0.11 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 54.82 -0.11 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 52.28 -0.17 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 49.82 -0.16 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 47.39 -0.13 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 44.84 -0.20 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 42.77 +0.29 41 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 40.33 +0.11 39 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 37.91 +0.15 38 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 35.48 +0.16 37 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 32.69 -0.23 29 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 30.77 +0.25 35 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 27.81 -0.33 26 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 25.45 +0.11 26 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 23.13 +0.10 26 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 20.87 +0.10 25 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 18.67 +0.09 25 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 16.55 +0.07 25 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 14.51 +0.04 24 0 98 0
29OCT26 152.50 C 12.50 12.50 12.50 12.78 +0.21 25 1 182 -1
29OCT26 155.00 C 10.71 10.71 10.71 10.68 -0.07 23 1 271 -1
29OCT26 157.50 C 9.00 9.00 9.00 9.02 -0.10 23 1 200 +1
29OCT26 160.00 C 0.00 0.00 0.00 7.55 -0.07 23 0 1,207 0
29OCT26 162.50 C 0.00 0.00 0.00 6.17 -0.12 22 0 1,042 0
29OCT26 165.00 C 5.08 5.08 5.08 4.99 -0.10 22 50 556 0
29OCT26 167.50 C 0.00 0.00 0.00 3.98 -0.19 22 0 294 0
29OCT26 170.00 C 3.18 3.18 3.18 3.18 -0.15 22 1 542 +1
29OCT26 172.50 C 0.00 0.00 0.00 2.47 -0.14 22 10 212 0
29OCT26 175.00 C 2.02 2.03 1.87 1.90 -0.10 22 69 473 +55
29OCT26 177.50 C 1.45 1.50 1.45 1.41 -0.09 22 3 329 0
29OCT26 180.00 C 0.00 0.00 0.00 1.03 -0.08 21 0 356 0
29OCT26 182.50 C 0.00 0.00 0.00 0.74 -0.06 21 0 319 0
29OCT26 185.00 C 0.00 0.00 0.00 0.52 -0.05 21 0 493 0
29OCT26 187.50 C 0.00 0.00 0.00 0.35 -0.05 21 0 307 0
29OCT26 190.00 C 0.00 0.00 0.00 0.24 -0.03 21 0 130 0
29OCT26 192.50 C 0.00 0.00 0.00 0.16 -0.02 21 0 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 55 0
29OCT26 197.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 5 0
29OCT26 200.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 42 0
29OCT26 205.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 0.03 0.03 0.03 0.01 0.00 39 30 30 +30
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 42 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 77.10 -0.19 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 75.02 +0.21 61 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 72.52 +0.19 58 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 70.06 +0.21 56 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 67.56 +0.19 54 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 64.73 -0.17 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 62.27 -0.15 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 59.76 -0.18 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 57.29 -0.17 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 54.82 -0.17 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 52.34 -0.18 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 49.86 -0.19 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 47.41 -0.25 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 45.32 +0.15 37 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 42.77 +0.01 34 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 40.33 -0.02 33 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 37.91 -0.03 32 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 35.48 -0.09 31 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 32.92 -0.27 28 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 30.77 -0.13 29 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 28.02 -0.50 25 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 25.73 -0.05 24 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 23.48 -0.08 24 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 21.28 -0.12 24 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 19.18 -0.11 24 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 17.16 -0.13 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 15.21 -0.16 23 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 13.41 -0.13 23 0 31 0
27NOV26 155.00 C 0.00 0.00 0.00 11.36 -0.43 22 0 113 0
27NOV26 157.50 C 0.00 0.00 0.00 10.19 -0.09 23 0 258 0
27NOV26 160.00 C 8.95 8.95 8.95 8.72 -0.10 23 2 1,009 -2
27NOV26 162.50 C 0.00 0.00 0.00 7.40 -0.10 23 0 693 0
27NOV26 165.00 C 0.00 0.00 0.00 6.22 -0.13 23 0 264 0
27NOV26 167.50 C 0.00 0.00 0.00 5.19 +0.01 22 0 294 0
27NOV26 170.00 C 0.00 0.00 0.00 4.31 -0.14 22 0 758 0
27NOV26 172.50 C 3.60 3.60 3.60 3.52 -0.16 22 12 33 +12
27NOV26 175.00 C 3.01 3.01 3.01 2.89 -0.12 22 1 124 -1
27NOV26 177.50 C 2.41 2.45 2.37 2.35 -0.12 22 36 90 +30
27NOV26 180.00 C 0.00 0.00 0.00 1.90 -0.09 22 0 21 0
27NOV26 182.50 C 0.00 0.00 0.00 1.54 -0.08 22 0 132 0
27NOV26 185.00 C 1.29 1.29 1.29 1.24 -0.08 22 1 141 0
27NOV26 187.50 C 1.01 1.01 1.01 1.00 -0.05 23 3 348 +3
27NOV26 190.00 C 0.00 0.00 0.00 0.80 -0.03 23 0 363 0
27NOV26 192.50 C 0.00 0.00 0.00 0.63 -0.02 23 0 160 0
27NOV26 195.00 C 0.00 0.00 0.00 0.49 -0.04 23 0 6 0
27NOV26 197.50 C 0.00 0.00 0.00 0.37 -0.04 23 0 5 0
27NOV26 200.00 C 0.00 0.00 0.00 0.29 -0.03 23 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.10 0.00 23 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.02 0.00 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 25 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 31 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 32 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 92.00 -0.17 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 89.51 -0.17 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 87.03 -0.20 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 84.63 -0.12 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 82.16 -0.11 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 79.67 -0.12 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 77.11 -0.18 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 75.02 +0.19 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 72.52 +0.17 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 70.06 +0.21 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 67.56 +0.16 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 64.73 -0.17 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 62.34 -0.08 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 59.78 -0.19 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 57.29 -0.20 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 54.84 -0.19 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 52.43 -0.23 26 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 50.39 +0.14 38 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 47.61 -0.22 30 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 45.58 +0.14 36 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 42.81 -0.19 30 0 264 0
30DEC26 122.50 C 40.69 40.69 40.69 40.33 -0.33 28 1 584 0
30DEC26 125.00 C 38.30 38.30 38.30 38.93 +0.66 36 1 370 -1
30DEC26 127.50 C 35.90 35.90 35.90 36.09 +0.14 32 1 273 -1
30DEC26 130.00 C 33.50 33.50 33.50 34.23 +1.04 34 2 1,813 -2
30DEC26 132.50 C 31.20 31.20 31.20 31.06 -0.27 27 1 628 -1
30DEC26 135.00 C 0.00 0.00 0.00 29.44 +0.57 30 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 26.50 +0.16 26 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 24.37 +0.16 26 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 22.27 +0.14 25 0 1,334 0
30DEC26 145.00 C 20.37 20.37 20.37 20.57 +0.41 26 6 726 0
30DEC26 147.50 C 18.72 18.72 18.72 18.45 +0.05 25 26 440 +26
30DEC26 150.00 C 0.00 0.00 0.00 16.50 +0.07 24 0 1,871 0
30DEC26 152.50 C 14.72 14.72 14.72 14.88 +0.20 24 1 225 0
30DEC26 155.00 C 13.10 13.10 13.10 13.16 +0.13 24 1 227 0
30DEC26 157.50 C 11.60 11.60 11.60 11.50 -0.08 23 1 570 0
30DEC26 160.00 C 0.00 0.00 0.00 10.08 -0.09 23 0 3,467 0
30DEC26 162.50 C 0.00 0.00 0.00 8.80 -0.07 23 0 919 0
30DEC26 165.00 C 7.70 7.70 7.70 7.63 -0.07 23 4 1,095 0
30DEC26 167.50 C 6.66 6.66 6.66 6.58 -0.07 23 2 208 0
30DEC26 170.00 C 5.80 5.80 5.80 5.65 -0.03 23 1 496 0
30DEC26 172.50 C 4.91 4.91 4.81 4.81 -0.09 22 12 296 +10
30DEC26 175.00 C 0.00 0.00 0.00 4.03 -0.16 22 0 372 0
30DEC26 177.50 C 3.55 3.55 3.54 3.46 -0.09 22 3 529 -2
30DEC26 180.00 C 2.91 2.91 2.91 2.91 -0.05 22 3 196 0
30DEC26 182.50 C 2.40 2.40 2.40 2.41 -0.10 22 30 161 0
30DEC26 185.00 C 0.00 0.00 0.00 2.02 -0.08 22 0 148 0
30DEC26 187.50 C 1.77 1.77 1.77 1.68 -0.08 22 1 294 -1
30DEC26 190.00 C 0.00 0.00 0.00 1.40 -0.09 22 0 229 0
30DEC26 192.50 C 0.00 0.00 0.00 1.17 -0.05 22 0 197 0
30DEC26 195.00 C 1.05 1.05 1.05 0.98 -0.02 23 2 104 -2
30DEC26 197.50 C 0.00 0.00 0.00 0.81 -0.03 23 0 61 0
30DEC26 200.00 C 0.78 0.78 0.78 0.65 -0.03 23 1 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.42 -0.03 23 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.27 -0.03 23 0 629 0
30DEC26 215.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 92.35 -0.08 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 89.93 -0.07 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 87.47 -0.08 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 85.03 -0.07 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 82.60 -0.09 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 80.17 -0.06 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 77.73 -0.07 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 75.31 -0.06 42 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 72.88 -0.07 40 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 70.43 -0.07 39 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 67.92 -0.16 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 65.52 -0.14 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 63.10 -0.16 35 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 61.04 +0.18 38 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 58.32 -0.17 33 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 56.29 +0.17 36 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 53.57 -0.18 32 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 51.56 +0.19 34 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 49.20 +0.16 33 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 46.52 -0.18 30 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 44.15 -0.24 29 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 41.83 -0.16 28 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 39.54 -0.26 27 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 37.28 -0.33 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 35.06 -0.26 26 0 773 0
30MAR27 132.50 C 0.00 0.00 0.00 32.88 -0.27 26 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 30.69 -0.62 25 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 28.68 -0.26 25 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 26.80 -0.15 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 24.92 -0.14 25 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 23.16 -0.16 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 21.45 -0.14 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 19.81 -0.15 25 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 18.27 -0.13 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 16.74 -0.13 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 14.93 -0.11 23 0 110 0
30MAR27 160.00 C 13.57 13.57 13.57 13.63 -0.09 24 24 976 0
30MAR27 162.50 C 0.00 0.00 0.00 12.44 -0.08 24 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 11.32 -0.06 24 0 246 0
30MAR27 167.50 C 0.00 0.00 0.00 10.25 -0.10 24 0 131 0
30MAR27 170.00 C 0.00 0.00 0.00 9.35 -0.14 24 0 673 0
30MAR27 172.50 C 0.00 0.00 0.00 8.44 -0.19 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 7.63 -0.22 24 0 552 0
30MAR27 177.50 C 0.00 0.00 0.00 6.90 -0.26 24 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 6.17 -0.30 24 0 624 0
30MAR27 182.50 C 0.00 0.00 0.00 5.57 -0.31 24 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 5.00 -0.35 24 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 4.43 -0.39 24 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 4.00 -0.37 24 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.57 -0.40 24 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.14 -0.43 24 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.82 -0.40 24 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.50 -0.43 24 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 1.96 -0.39 24 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 1.51 -0.49 24 0 393 0
30MAR27 215.00 C 0.00 0.00 0.00 1.19 -0.42 24 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.90 -0.43 24 0 30 0
30MAR27 225.00 C 0.00 0.00 0.00 0.70 -0.36 24 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.57 -0.31 25 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.42 -0.28 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.33 -0.25 25 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.24 -0.24 25 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.18 -0.22 25 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.13 -0.20 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.10 -0.16 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.07 -0.15 24 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.06 -0.12 25 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.04 -0.10 25 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.03 -0.09 25 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.02 -0.09 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 77.77 -0.05 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 75.72 +0.31 31 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 72.91 -0.06 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 70.49 -0.05 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 68.29 +0.18 24 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 65.90 +0.18 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 63.14 -0.19 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 61.04 +0.09 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 58.40 -0.20 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 56.29 +0.03 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 53.70 -0.21 19 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 51.56 -0.02 23 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 49.20 -0.09 22 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 46.79 -0.23 21 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.51 -0.23 21 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 42.30 -0.21 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 40.08 -0.22 22 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 37.93 -0.19 22 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 35.84 -0.15 22 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 33.72 -0.18 22 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 31.67 -0.19 21 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 30.77 +0.81 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 28.90 -0.10 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 27.15 -0.11 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 25.44 -0.09 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 23.75 -0.10 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 22.21 -0.08 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 20.67 -0.06 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 19.21 -0.05 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 17.31 -0.03 23 0 110 0
29JUN27 160.00 C 15.03 15.03 14.81 16.00 -0.01 23 5 379 0
29JUN27 162.50 C 0.00 0.00 0.00 14.80 0.00 23 0 71 0
29JUN27 165.00 C 0.00 0.00 0.00 13.67 +0.03 23 0 90 0
29JUN27 167.50 C 0.00 0.00 0.00 12.57 -0.05 23 0 40 0
29JUN27 170.00 C 10.40 10.40 10.40 11.61 -0.13 23 24 71 +24
29JUN27 172.50 C 0.00 0.00 0.00 10.70 -0.20 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 9.78 -0.28 23 0 12 0
29JUN27 177.50 C 7.86 7.86 7.86 9.00 -0.33 23 95 125 +95
29JUN27 180.00 C 0.00 0.00 0.00 8.26 -0.41 23 0 52 0
29JUN27 182.50 C 0.00 0.00 0.00 7.52 -0.49 23 0 160 0
29JUN27 185.00 C 0.00 0.00 0.00 6.87 -0.51 23 0 174 0
29JUN27 187.50 C 0.00 0.00 0.00 6.29 -0.58 23 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 5.71 -0.65 23 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 5.17 -0.69 23 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 4.73 -0.69 23 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 4.28 -0.76 23 0 0 0
29JUN27 200.00 C 3.20 3.20 3.20 3.84 -0.83 23 5 41 0
29JUN27 205.00 C 2.79 2.79 2.79 3.18 -0.79 23 1 31 +1
29JUN27 210.00 C 0.00 0.00 0.00 2.56 -0.88 23 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.09 -0.82 23 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 1.67 -0.87 23 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.36 -0.88 23 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.14 -0.80 23 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 0.91 -0.78 23 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 0.72 -0.72 23 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.57 -0.70 23 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.44 -0.67 23 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.35 -0.61 23 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.27 -0.57 23 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.21 -0.54 23 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.16 -0.50 23 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.13 -0.44 23 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.09 -0.42 23 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.07 -0.39 23 0 100 0
TOTAL CALL 2,760 126,999 +50
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 533 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 512 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 491 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 471 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 451 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 432 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 414 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 396 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 379 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 362 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 346 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 330 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 314 0 1,187 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 299 0 401 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 284 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 270 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 256 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 242 0 372 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 229 0 370 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 216 0 880 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 203 0 1,399 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 190 0 1,017 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 177 0 2,012 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 164 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 152 0 2,817 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 140 0 1,996 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2,319 0
28AUG26 137.50 P 0.01 0.01 0.01 0.01 0.00 116 1 1,536 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2,215 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,131 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 81 10 3,109 0
28AUG26 147.50 P 0.02 0.02 0.02 0.01 0.00 69 600 1,676 0
28AUG26 150.00 P 0.02 0.03 0.02 0.02 +0.01 63 9 2,249 +6
28AUG26 152.50 P 0.06 0.06 0.04 0.03 +0.01 54 41 2,314 +17
28AUG26 155.00 P 0.06 0.06 0.05 0.05 -0.01 45 6 2,265 0
28AUG26 157.50 P 0.15 0.15 0.10 0.13 -0.07 38 460 2,105 -27
28AUG26 160.00 P 0.51 0.51 0.21 0.38 -0.24 31 707 1,974 +65
28AUG26 162.50 P 1.45 1.45 1.25 1.26 -0.40 25 61 2,613 -12
28AUG26 165.00 P 3.30 3.48 2.98 3.36 -0.25 32 55 426 +10
28AUG26 167.50 P 5.60 5.60 5.60 5.70 -0.16 0 3 198 0
28AUG26 170.00 P 8.40 8.40 8.40 8.20 -0.11 0 5 91 0
28AUG26 172.50 P 0.00 0.00 0.00 10.70 -0.10 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 13.20 -0.10 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 15.70 -0.10 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 18.20 -0.10 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 20.70 -0.10 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 23.20 -0.10 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 25.70 -0.10 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 28.20 -0.10 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 30.70 -0.10 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 33.23 -0.20 149 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 35.71 -0.21 143 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 38.21 -0.09 151 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 43.21 -0.09 167 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 48.21 -0.09 182 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 53.22 -0.08 208 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 58.20 -0.10 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 63.21 -0.09 226 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 68.21 -0.21 239 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 73.21 -0.09 252 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 78.21 -0.09 264 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 83.20 -0.10 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 88.21 -0.09 289 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 93.20 -0.10 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 98.20 -0.21 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 103.20 -0.21 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 108.20 -0.10 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 113.20 -0.10 0 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 118.20 -0.10 0 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 123.20 -0.10 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
04SEP26 140.00 P 0.10 0.10 0.10 0.01 0.00 37 150 150 +150
04SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
04SEP26 143.00 P 0.09 0.10 0.09 0.03 +0.02 36 1,134 1,000 +968
04SEP26 144.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 150 0
04SEP26 145.00 P 0.08 0.13 0.08 0.05 +0.02 35 9 27 +9
04SEP26 146.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
04SEP26 147.00 P 0.16 0.16 0.16 0.07 +0.02 33 5 5 +5
04SEP26 148.00 P 0.18 0.18 0.18 0.09 +0.02 32 687 505 +500
04SEP26 149.00 P 0.13 0.18 0.13 0.11 +0.02 31 70 92 +70
04SEP26 150.00 P 0.20 0.23 0.20 0.14 +0.02 30 57 226 +55
04SEP26 152.50 P 0.21 0.28 0.21 0.24 +0.01 28 694 712 +629
04SEP26 155.00 P 0.36 0.42 0.36 0.40 -0.06 26 216 559 +200
04SEP26 157.50 P 0.73 0.78 0.57 0.72 -0.12 24 210 262 +130
04SEP26 160.00 P 1.38 1.40 1.19 1.28 -0.29 21 49 100 +1
04SEP26 162.50 P 2.36 2.52 2.20 2.34 -0.32 21 165 150 +97
04SEP26 165.00 P 4.06 4.06 4.06 4.01 -0.28 21 30 36 +30
04SEP26 167.50 P 0.00 0.00 0.00 6.07 -0.22 22 0 90 0
04SEP26 170.00 P 0.00 0.00 0.00 8.41 -0.15 25 0 5 0
04SEP26 172.50 P 0.00 0.00 0.00 10.70 -0.13 0 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 13.20 -0.10 0 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 15.70 -0.10 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 18.20 -0.10 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 20.70 -0.10 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 23.20 -0.10 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 25.70 -0.10 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 28.20 -0.10 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 31.05 +0.25 72 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 33.24 -0.19 59 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 36.05 +0.13 80 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 38.22 -0.08 62 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 41.05 +0.25 88 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 43.57 +0.13 93 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 45.70 -0.10 0 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 48.55 +0.25 100 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 51.04 +0.24 103 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 85 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 679 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 219 0
29SEP26 85.00 P 0.02 0.02 0.02 0.01 0.00 72 2 1,533 -2
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 559 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 736 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 583 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 923 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 760 0
29SEP26 110.00 P 0.12 0.12 0.12 0.01 0.00 44 10 5,088 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3,779 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,085 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,890 0
29SEP26 120.00 P 0.00 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 33 0 4,992 0
29SEP26 125.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 4,377 0
29SEP26 127.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 1,072 0
29SEP26 130.00 P 0.16 0.16 0.16 0.05 +0.03 32 50 1,497 0
29SEP26 132.50 P 0.00 0.00 0.00 0.07 +0.03 30 0 2,317 0
29SEP26 135.00 P 0.19 0.20 0.19 0.10 +0.04 30 55 2,930 0
29SEP26 137.50 P 0.00 0.00 0.00 0.15 +0.06 29 0 1,955 0
29SEP26 140.00 P 0.00 0.00 0.00 0.21 +0.06 28 0 7,964 0
29SEP26 142.50 P 0.00 0.00 0.00 0.30 +0.06 27 0 1,147 0
29SEP26 145.00 P 0.48 0.50 0.46 0.43 +0.06 26 46 1,526 +40
29SEP26 147.50 P 0.61 0.65 0.59 0.61 +0.05 25 217 1,314 +58
29SEP26 150.00 P 0.82 0.88 0.82 0.85 +0.01 24 103 1,056 +81
29SEP26 152.50 P 1.15 1.20 1.07 1.15 -0.08 23 62 1,487 +54
29SEP26 155.00 P 1.55 1.65 1.47 1.59 -0.10 22 147 1,266 +99
29SEP26 157.50 P 2.28 2.31 2.04 2.22 -0.18 21 91 1,205 +82
29SEP26 160.00 P 2.95 3.12 2.95 3.09 -0.16 21 92 1,323 +29
29SEP26 162.50 P 4.21 4.21 4.07 4.08 -0.42 20 71 1,678 +4
29SEP26 165.00 P 5.65 5.71 5.45 5.58 -0.28 20 103 486 +51
29SEP26 167.50 P 7.05 7.15 7.01 7.43 +0.21 21 90 308 +16
29SEP26 170.00 P 9.38 9.38 8.83 9.12 -0.13 20 35 311 +25
29SEP26 172.50 P 0.00 0.00 0.00 11.22 -0.09 20 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 13.45 -0.07 20 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 15.79 -0.07 20 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 18.22 -0.08 20 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 20.70 -0.10 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 23.20 -0.10 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 25.70 -0.10 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 28.20 -0.10 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 31.05 +0.25 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 33.43 0.00 38 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.05 +0.13 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.43 +0.11 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 43.57 +0.13 49 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 48.55 +0.25 53 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 53.44 +0.12 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 58.45 +0.13 58 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 63.45 +0.13 61 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 68.41 -0.01 63 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 73.43 +0.13 67 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 78.44 +0.14 70 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 83.55 +0.24 77 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 88.56 +0.24 80 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 93.57 +0.26 83 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 98.58 +0.17 86 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 103.54 +0.13 88 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 108.44 +0.13 87 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 113.51 +0.21 92 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 118.42 +0.11 92 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 123.53 +0.23 98 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 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 40 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 0.02 0.00 29 0 158 0
29OCT26 120.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 137 0
29OCT26 122.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 84 0
29OCT26 125.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 659 0
29OCT26 127.50 P 0.00 0.00 0.00 0.11 +0.01 28 10 284 +10
29OCT26 130.00 P 0.00 0.00 0.00 0.17 +0.03 27 0 224 0
29OCT26 132.50 P 0.00 0.00 0.00 0.24 +0.03 27 0 106 0
29OCT26 135.00 P 0.59 0.59 0.59 0.33 +0.02 27 2 318 +2
29OCT26 137.50 P 0.73 0.73 0.73 0.47 +0.02 26 31 355 +24
29OCT26 140.00 P 0.89 0.89 0.89 0.65 +0.02 26 1 393 0
29OCT26 142.50 P 1.06 1.06 1.02 0.88 +0.02 26 17 336 +10
29OCT26 145.00 P 1.28 1.28 1.28 1.18 0.00 25 1 560 0
29OCT26 147.50 P 1.59 1.65 1.58 1.57 -0.01 25 4 1,231 0
29OCT26 150.00 P 2.06 2.08 2.04 2.01 -0.07 24 15 602 +7
29OCT26 152.50 P 2.53 2.53 2.53 2.51 -0.17 24 1 336 +1
29OCT26 155.00 P 3.24 3.24 3.12 3.18 -0.16 23 212 1,338 +207
29OCT26 157.50 P 4.01 4.02 3.91 3.99 -0.22 23 245 637 +206
29OCT26 160.00 P 4.80 5.07 4.80 4.99 -0.12 23 8 537 +4
29OCT26 162.50 P 6.10 6.10 6.10 6.15 -0.20 22 1 558 0
29OCT26 165.00 P 7.36 7.62 7.27 7.47 -0.24 22 20 301 +4
29OCT26 167.50 P 0.00 0.00 0.00 9.10 -0.15 23 0 288 0
29OCT26 170.00 P 10.67 10.67 10.67 10.69 +0.08 22 1 399 -1
29OCT26 172.50 P 0.00 0.00 0.00 12.45 -0.19 22 0 465 0
29OCT26 175.00 P 0.00 0.00 0.00 14.39 -0.18 22 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 16.45 -0.17 21 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 18.63 -0.16 21 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 20.92 -0.14 21 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 23.28 -0.13 21 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 25.71 -0.11 21 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 28.20 -0.10 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 31.05 +0.23 30 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 33.43 0.00 30 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 36.05 +0.13 33 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 38.43 +0.11 33 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 43.57 +0.13 38 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 48.55 +0.24 40 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 53.44 +0.12 42 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 58.46 +0.14 45 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 63.45 +0.13 47 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 68.47 +0.05 50 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 73.43 +0.11 52 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 78.44 +0.12 54 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 83.55 +0.23 58 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 88.56 +0.24 61 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 93.57 +0.25 63 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 98.58 +0.17 66 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 103.54 +0.13 67 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 108.45 +0.13 67 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 113.51 +0.19 71 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 118.42 +0.10 71 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 123.53 +0.21 75 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
27NOV26 102.50 P 0.18 0.18 0.18 0.01 0.00 31 8 8 +8
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 0.01 -0.01 28 0 80 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 50 0
27NOV26 112.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 10 0
27NOV26 117.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 143 0
27NOV26 122.50 P 0.00 0.00 0.00 0.11 -0.06 26 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.16 -0.07 26 0 11 0
27NOV26 127.50 P 0.00 0.00 0.00 0.23 -0.10 25 0 9 0
27NOV26 130.00 P 0.00 0.00 0.00 0.33 -0.11 25 0 181 0
27NOV26 132.50 P 0.00 0.00 0.00 0.46 -0.13 25 0 35 0
27NOV26 135.00 P 0.00 0.00 0.00 0.62 -0.17 25 0 212 0
27NOV26 137.50 P 0.00 0.00 0.00 0.85 -0.17 25 0 847 0
27NOV26 140.00 P 1.50 1.50 1.50 1.13 -0.20 24 5 156 +5
27NOV26 142.50 P 0.00 0.00 0.00 1.46 -0.23 24 0 239 0
27NOV26 145.00 P 0.00 0.00 0.00 1.90 -0.22 24 0 224 0
27NOV26 147.50 P 0.00 0.00 0.00 2.42 -0.24 24 0 179 0
27NOV26 150.00 P 0.00 0.00 0.00 3.02 -0.20 24 0 562 0
27NOV26 152.50 P 3.57 3.57 3.57 3.73 -0.13 24 2 414 0
27NOV26 155.00 P 4.44 4.45 4.34 4.47 -0.19 23 55 955 0
27NOV26 157.50 P 5.45 5.45 5.45 5.41 -0.14 23 1 140 0
27NOV26 160.00 P 0.00 0.00 0.00 6.46 -0.15 23 0 197 0
27NOV26 162.50 P 7.80 7.80 7.43 7.65 -0.19 22 32 514 +28
27NOV26 165.00 P 9.10 9.10 8.72 8.98 -0.20 22 61 346 +60
27NOV26 167.50 P 10.70 10.70 10.70 10.63 +0.16 23 1 180 -1
27NOV26 170.00 P 0.00 0.00 0.00 12.25 -0.20 22 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 13.98 -0.20 22 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 15.87 -0.19 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 17.82 -0.18 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 19.86 -0.18 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 21.99 -0.16 23 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 24.15 -0.16 22 0 142 0
27NOV26 187.50 P 0.00 0.00 0.00 26.40 -0.15 22 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 28.68 -0.03 22 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 31.21 +0.19 24 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 33.59 +0.16 25 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 36.05 +0.13 26 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 38.43 +0.10 26 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 43.57 +0.13 30 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 48.55 +0.24 32 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 53.46 +0.14 34 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 58.46 +0.14 36 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 63.48 +0.16 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 68.47 +0.05 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 73.46 +0.14 43 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 78.44 +0.12 44 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 83.55 +0.23 48 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 88.56 +0.24 50 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 93.57 +0.25 52 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 98.58 +0.17 54 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 103.54 +0.13 56 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 108.46 +0.14 56 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 113.51 +0.19 59 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 118.46 +0.14 60 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 123.53 +0.21 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 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 0.12 0.12 0.12 0.01 0.00 34 25 842 +25
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 0.02 +0.01 31 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 0.08 +0.03 30 0 444 0
30DEC26 110.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 1,031 0
30DEC26 112.50 P 0.48 0.48 0.47 0.15 +0.04 29 21 2,647 -21
30DEC26 115.00 P 0.00 0.00 0.00 0.19 +0.05 29 0 1,792 0
30DEC26 117.50 P 0.00 0.00 0.00 0.26 +0.06 29 0 3,347 0
30DEC26 120.00 P 0.00 0.00 0.00 0.33 +0.07 28 0 1,898 0
30DEC26 122.50 P 0.00 0.00 0.00 0.43 +0.08 28 0 1,312 0
30DEC26 125.00 P 0.00 0.00 0.00 0.55 +0.10 28 0 3,716 0
30DEC26 127.50 P 0.00 0.00 0.00 0.70 +0.10 27 0 812 0
30DEC26 130.00 P 1.21 1.21 1.21 0.88 +0.09 27 1 2,177 0
30DEC26 132.50 P 0.00 0.00 0.00 1.09 +0.11 27 0 312 0
30DEC26 135.00 P 0.00 0.00 0.00 1.37 +0.10 26 0 1,307 0
30DEC26 137.50 P 1.84 1.84 1.84 1.66 +0.08 26 100 819 +100
30DEC26 140.00 P 2.02 2.10 2.02 2.05 +0.08 26 5 1,421 +2
30DEC26 142.50 P 2.48 2.48 2.48 2.45 +0.06 25 2 930 -2
30DEC26 145.00 P 2.77 2.77 2.77 2.82 -0.11 25 9 1,242 0
30DEC26 147.50 P 3.36 3.41 3.36 3.34 -0.14 24 11 425 -1
30DEC26 150.00 P 3.99 3.99 3.99 3.97 -0.12 24 2 2,498 0
30DEC26 152.50 P 4.63 4.69 4.63 4.66 -0.15 23 6 538 -2
30DEC26 155.00 P 5.49 5.49 5.49 5.48 -0.14 23 3 500 0
30DEC26 157.50 P 6.41 6.41 6.41 6.37 -0.20 23 3 201 0
30DEC26 160.00 P 7.47 7.47 7.47 7.49 -0.16 23 3 181 0
30DEC26 162.50 P 8.67 8.69 8.63 8.63 -0.24 22 53 461 +29
30DEC26 165.00 P 10.20 10.20 10.20 9.97 -0.20 22 3 46 0
30DEC26 167.50 P 11.69 11.69 11.69 11.48 -0.20 22 5 32 0
30DEC26 170.00 P 11.47 11.47 11.47 13.20 -0.20 22 5 87 -5
30DEC26 172.50 P 0.00 0.00 0.00 14.93 -0.20 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 16.72 -0.19 22 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 18.62 -0.19 22 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 20.58 -0.18 22 0 3 0
30DEC26 182.50 P 0.00 0.00 0.00 22.63 -0.17 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.73 -0.16 22 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 26.90 -0.16 22 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.11 -0.02 22 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 31.38 +0.01 22 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 33.88 +0.19 24 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.23 +0.20 24 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.53 +0.12 24 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 43.57 +0.13 26 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.55 +0.22 28 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 53.47 +0.15 30 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.46 +0.14 32 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 63.48 +0.16 34 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 68.47 +0.05 36 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 73.48 +0.16 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 78.45 +0.13 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 83.55 +0.23 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.56 +0.24 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 93.57 +0.25 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 98.58 +0.17 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 103.54 +0.13 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.46 +0.14 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 113.51 +0.19 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 118.46 +0.14 53 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 123.53 +0.21 55 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 0.00 29 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 28 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 183 0
30MAR27 92.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.09 -0.04 26 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.13 -0.04 26 0 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.16 -0.07 25 0 505 0
30MAR27 110.00 P 0.00 0.00 0.00 0.24 -0.07 26 0 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.31 -0.10 26 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.42 -0.10 26 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.54 -0.14 25 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.71 -0.13 25 0 1,234 0
30MAR27 122.50 P 0.00 0.00 0.00 0.90 -0.17 25 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.14 -0.16 25 0 1,178 0
30MAR27 127.50 P 0.00 0.00 0.00 1.40 -0.21 25 0 488 0
30MAR27 130.00 P 0.00 0.00 0.00 1.74 -0.14 25 0 1,004 0
30MAR27 132.50 P 0.00 0.00 0.00 2.10 -0.23 25 0 396 0
30MAR27 135.00 P 0.00 0.00 0.00 2.56 -0.23 25 0 179 0
30MAR27 137.50 P 0.00 0.00 0.00 3.03 -0.25 25 0 181 0
30MAR27 140.00 P 0.00 0.00 0.00 3.63 -0.24 25 0 627 0
30MAR27 142.50 P 0.00 0.00 0.00 4.24 -0.24 25 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 4.97 -0.26 25 0 876 0
30MAR27 147.50 P 0.00 0.00 0.00 5.75 -0.24 25 0 877 0
30MAR27 150.00 P 0.00 0.00 0.00 6.62 -0.24 25 0 604 0
30MAR27 152.50 P 0.00 0.00 0.00 7.58 -0.23 25 0 306 0
30MAR27 155.00 P 0.00 0.00 0.00 8.58 -0.22 25 0 345 0
30MAR27 157.50 P 0.00 0.00 0.00 9.74 -0.21 25 0 165 0
30MAR27 160.00 P 0.00 0.00 0.00 10.92 -0.19 25 0 2,434 0
30MAR27 162.50 P 0.00 0.00 0.00 12.23 -0.17 25 0 142 0
30MAR27 165.00 P 14.28 14.28 14.28 13.61 -0.15 25 25 55 +25
30MAR27 167.50 P 0.00 0.00 0.00 15.06 -0.20 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 16.67 -0.24 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 17.77 -0.27 24 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 19.45 -0.31 24 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 21.21 -0.34 24 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 22.99 -0.38 24 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 24.89 -0.39 24 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 26.83 -0.42 24 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 28.79 -1.33 24 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 31.79 -0.45 27 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 33.94 -0.48 27 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.12 -0.49 27 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.39 -0.46 28 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 40.67 -0.35 28 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 45.33 -0.24 29 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 50.10 +0.15 31 0 2,896 0
30MAR27 215.00 P 0.00 0.00 0.00 55.00 +0.06 32 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 59.81 +0.14 33 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 64.61 +0.14 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 69.37 +0.37 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 74.29 +0.15 36 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 79.16 +0.15 37 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 84.06 +0.18 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 88.89 +0.03 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 93.80 +0.16 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 98.66 +0.13 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 103.59 +0.17 41 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 108.46 +0.14 41 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 113.51 +0.19 43 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 118.46 +0.14 44 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 123.53 +0.21 45 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 11 0
29JUN27 87.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 36 0
29JUN27 95.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 22 0
29JUN27 97.50 P 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.18 -0.06 25 0 33 0
29JUN27 102.50 P 0.00 0.00 0.00 0.25 -0.06 25 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.32 -0.08 25 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.42 -0.10 25 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.53 -0.12 25 0 55 0
29JUN27 112.50 P 0.00 0.00 0.00 0.68 -0.13 25 0 35 0
29JUN27 115.00 P 0.00 0.00 0.00 0.85 -0.12 25 0 76 0
29JUN27 117.50 P 0.00 0.00 0.00 1.05 -0.16 25 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.29 -0.15 25 0 217 0
29JUN27 122.50 P 0.00 0.00 0.00 1.55 -0.18 25 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.88 -0.18 25 0 124 0
29JUN27 127.50 P 0.00 0.00 0.00 2.21 -0.20 25 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 2.65 -0.20 25 0 704 0
29JUN27 132.50 P 0.00 0.00 0.00 3.10 -0.20 25 0 61 0
29JUN27 135.00 P 0.00 0.00 0.00 3.61 -0.22 25 0 233 0
29JUN27 137.50 P 0.00 0.00 0.00 4.20 -0.21 25 0 69 0
29JUN27 140.00 P 6.10 6.10 6.10 4.81 -0.20 25 4 549 0
29JUN27 142.50 P 0.00 0.00 0.00 5.54 -0.21 24 0 178 0
29JUN27 145.00 P 0.00 0.00 0.00 6.31 -0.19 24 0 80 0
29JUN27 147.50 P 0.00 0.00 0.00 7.11 -0.20 24 0 151 0
29JUN27 150.00 P 0.00 0.00 0.00 8.06 -0.17 24 0 328 0
29JUN27 152.50 P 0.00 0.00 0.00 9.02 -0.15 24 0 284 0
29JUN27 155.00 P 0.00 0.00 0.00 10.07 -0.14 24 0 577 0
29JUN27 157.50 P 0.00 0.00 0.00 11.22 -0.12 24 0 66 0
29JUN27 160.00 P 13.36 13.37 13.36 12.38 -0.10 24 4 271 +2
29JUN27 162.50 P 0.00 0.00 0.00 13.67 -0.09 24 0 205 0
29JUN27 165.00 P 0.00 0.00 0.00 15.04 -0.06 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 16.45 -0.15 24 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 18.01 -0.22 24 0 12 0
29JUN27 172.50 P 0.00 0.00 0.00 19.05 -0.29 23 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.63 -0.37 23 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.34 -0.43 23 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.10 -0.49 23 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.88 -0.56 23 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 27.75 -0.59 23 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 30.58 -0.66 25 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 32.59 -0.72 25 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 34.67 -0.73 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 36.82 -0.74 26 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 38.99 -0.77 26 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 41.18 -0.81 26 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 45.75 -0.75 27 0 0 0
29JUN27 210.00 P 50.55 51.00 50.52 50.42 -0.54 28 134 124 +124
29JUN27 215.00 P 0.00 0.00 0.00 55.21 -0.31 29 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 60.10 -0.05 30 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 64.97 +0.12 32 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 69.37 -0.22 31 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 74.39 +0.05 33 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 79.35 +0.18 34 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 84.17 +0.18 34 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 89.04 +0.18 35 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 93.80 +0.10 35 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 98.78 +0.21 36 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 103.59 +0.14 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 108.54 +0.19 37 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 113.51 +0.19 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 118.46 +0.14 39 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 123.53 +0.21 40 0 0 0
TOTAL PUT 7,766 201,129 +4,290
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$ 7.305
28AUG26 4.70 C 0.00 0.00 0.00 2.61 -0.05 372 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.51 -0.05 356 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.41 -0.05 340 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.31 -0.05 324 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.06 -0.05 287 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.81 -0.05 251 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.56 -0.05 216 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.31 -0.05 182 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.06 -0.05 149 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.81 -0.05 116 0 229 0
28AUG26 6.75 C 0.00 0.00 0.00 0.56 -0.05 84 0 1,680 0
28AUG26 7.00 C 0.27 0.27 0.27 0.31 -0.06 51 50 1,391 -50
28AUG26 7.25 C 0.03 0.03 0.03 0.07 -0.04 23 200 781 -200
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 324 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 102 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.61 -0.05 95 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.51 -0.05 91 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 -0.05 88 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 -0.05 84 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 -0.05 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 -0.05 66 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 -0.05 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.31 -0.05 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.06 -0.05 41 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 -0.05 33 0 98 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 -0.05 24 0 270 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 -0.06 16 0 474 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.03 15 0 720 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 365 0
29SEP26 7.75 C 0.01 0.01 0.01 0.02 0.00 18 23 341 +23
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.61 -0.05 73 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.51 -0.05 70 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.41 -0.05 67 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.31 -0.05 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.06 -0.05 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.81 -0.05 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.56 -0.05 43 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.31 -0.05 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.06 -0.05 31 0 10 0
29OCT26 6.50 C 0.00 0.00 0.00 0.81 -0.05 25 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.56 -0.05 19 0 10 0
29OCT26 7.00 C 0.00 0.00 0.00 0.33 -0.04 16 0 27 0
29OCT26 7.25 C 0.14 0.14 0.14 0.17 -0.03 15 122 262 +92
29OCT26 7.50 C 0.10 0.10 0.10 0.08 -0.02 15 10 206 +10
29OCT26 7.75 C 0.00 0.00 0.00 0.04 -0.01 16 0 37 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.51 -0.05 58 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.41 -0.05 56 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.31 -0.05 53 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.06 -0.05 47 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.81 -0.05 42 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.56 -0.05 36 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.31 -0.05 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.06 -0.05 26 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.81 -0.05 20 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.56 -0.05 15 0 41 0
27NOV26 7.00 C 0.31 0.31 0.31 0.35 -0.04 14 45 270 +45
27NOV26 7.25 C 0.00 0.00 0.00 0.21 -0.03 14 0 43 0
27NOV26 7.50 C 0.00 0.00 0.00 0.12 -0.02 15 0 95 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 -0.02 15 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
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 25 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.61 -0.05 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.51 -0.05 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.41 -0.05 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 -0.05 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.05 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.81 -0.05 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 -0.05 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.31 -0.05 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 -0.05 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.81 -0.05 17 0 101 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 -0.05 15 0 259 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 -0.05 15 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 -0.04 15 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.03 15 0 702 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.02 16 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 216 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 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 2.61 -0.05 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.51 -0.05 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.41 -0.05 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.31 -0.05 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 -0.05 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.81 -0.05 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.56 -0.06 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.31 -0.07 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.08 -0.05 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 -0.05 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.69 -0.04 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 -0.04 16 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 -0.03 16 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 -0.03 16 0 319 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.02 16 0 524 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.02 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 16 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 17 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 20 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.61 -0.08 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.51 -0.08 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.41 -0.08 20 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.31 -0.08 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.07 -0.08 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.83 -0.08 17 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.59 -0.08 15 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.37 -0.07 16 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.16 -0.05 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.98 -0.02 17 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.81 -0.02 17 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.65 -0.05 17 0 578 0
29JUN27 7.25 C 0.43 0.43 0.43 0.50 -0.05 16 10 48 +10
29JUN27 7.50 C 0.00 0.00 0.00 0.39 -0.04 17 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.30 -0.04 17 0 155 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 -0.03 17 0 239 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 -0.03 17 0 19 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 -0.03 17 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 -0.02 17 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
TOTAL CALL 460 14,156 -70
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 400 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 245 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 208 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 171 0 1,240 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 135 0 2,897 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 4,794 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,302 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 1,900 0
28AUG26 7.50 P 0.00 0.00 0.00 0.20 +0.05 36 0 2,024 0
28AUG26 7.75 P 0.00 0.00 0.00 0.45 +0.05 68 0 15 0
28AUG26 8.00 P 0.00 0.00 0.00 0.70 +0.05 96 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.95 +0.05 122 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.22 +0.07 196 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.47 +0.06 224 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.72 +0.06 251 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.97 +0.06 276 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.22 +0.06 300 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.47 +0.06 322 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 40 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 27 0 1,760 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1,828 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 17 0 1,200 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 360 0
29SEP26 7.25 P 0.17 0.17 0.17 0.17 +0.03 16 30 1,122 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 +0.03 15 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 +0.05 17 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 +0.08 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.59 +0.09 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.84 +0.08 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 +0.08 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 +0.08 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.59 +0.08 64 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.84 +0.08 68 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 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 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 34 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 647 0
29OCT26 6.75 P 0.03 0.03 0.03 0.03 0.00 14 5 161 +5
29OCT26 7.00 P 0.00 0.00 0.00 0.09 +0.01 15 0 235 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 +0.02 15 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.38 +0.03 16 0 10 0
29OCT26 7.75 P 0.00 0.00 0.00 0.59 +0.04 18 0 31 0
29OCT26 8.00 P 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.35 +0.09 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.60 +0.09 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.85 +0.09 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.10 +0.09 44 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.35 +0.09 48 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.60 +0.09 51 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.03 +0.01 17 0 175 0
27NOV26 6.75 P 0.00 0.00 0.00 0.06 +0.01 16 0 434 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 +0.01 15 0 60 0
27NOV26 7.25 P 0.00 0.00 0.00 0.24 +0.02 15 0 451 0
27NOV26 7.50 P 0.00 0.00 0.00 0.40 +0.03 16 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.60 +0.04 16 0 51 0
27NOV26 8.00 P 0.00 0.00 0.00 0.82 +0.05 16 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.35 +0.09 28 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.60 +0.09 32 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.85 +0.09 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.10 +0.09 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.35 +0.09 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.60 +0.09 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 17 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 16 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 +0.01 15 0 1,139 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 +0.01 15 0 150 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 +0.02 15 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 +0.04 15 0 105 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 +0.03 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 +0.04 15 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 +0.09 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.60 +0.09 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.85 +0.09 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 +0.09 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.35 +0.09 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.60 +0.09 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.84 +0.08 40 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 24 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 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 +0.01 17 0 121 0
30MAR27 6.50 P 0.08 0.08 0.08 0.09 +0.01 16 6 401 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 +0.01 16 0 227 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 +0.03 16 0 695 0
30MAR27 7.25 P 0.00 0.00 0.00 0.34 +0.01 16 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 +0.04 16 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 +0.04 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.85 +0.04 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.08 +0.05 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.35 +0.09 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.60 +0.09 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.85 +0.09 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.10 +0.09 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.35 +0.09 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.60 +0.09 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.84 +0.08 33 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 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 18 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 -0.01 17 0 11 0
29JUN27 6.00 P 0.00 0.00 0.00 0.06 0.00 18 0 26 0
29JUN27 6.25 P 0.00 0.00 0.00 0.09 -0.01 17 0 202 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 0.00 18 0 73 0
29JUN27 6.75 P 0.26 0.26 0.26 0.22 0.00 17 10 269 0
29JUN27 7.00 P 0.00 0.00 0.00 0.32 0.00 18 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 +0.01 18 0 36 0
29JUN27 7.50 P 0.00 0.00 0.00 0.58 +0.01 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.75 +0.04 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.91 +0.02 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.14 +0.06 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.37 +0.04 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.61 +0.04 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.87 +0.06 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.12 +0.09 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.35 +0.07 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.60 +0.09 28 0 0 0
TOTAL PUT 51 33,904 +5
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$ 29.200
28AUG26 18.00 C 0.00 0.00 0.00 11.20 -0.49 0 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 10.70 -0.49 0 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 10.20 -0.42 0 0 10 0
28AUG26 19.50 C 0.00 0.00 0.00 9.70 -0.54 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.20 -0.42 0 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 8.20 -0.45 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.20 -0.54 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.20 -0.45 0 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 5.20 -0.42 0 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 4.20 -0.42 0 0 90 0
28AUG26 26.00 C 0.00 0.00 0.00 3.20 -0.42 0 0 56 0
28AUG26 27.00 C 0.00 0.00 0.00 2.20 -0.42 0 0 354 0
28AUG26 28.00 C 0.00 0.00 0.00 1.20 -0.43 0 0 476 0
28AUG26 29.00 C 0.38 0.38 0.38 0.30 -0.39 29 5 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.12 31 0 89 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 232 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 119 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 154 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 130 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 152 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 172 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 191 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 209 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 244 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 307 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 11.24 -0.45 103 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.74 -0.45 98 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.24 -0.40 93 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.74 -0.50 89 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.24 -0.40 84 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.23 -0.42 72 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.24 -0.50 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.31 -0.34 68 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 5.21 -0.43 0 0 60 0
29SEP26 25.00 C 4.30 4.30 4.30 4.21 -0.41 0 9 96 0
29SEP26 26.00 C 0.00 0.00 0.00 3.22 -0.42 28 0 302 0
29SEP26 27.00 C 0.00 0.00 0.00 2.25 -0.40 26 0 194 0
29SEP26 28.00 C 0.00 0.00 0.00 1.41 -0.32 25 0 254 0
29SEP26 29.00 C 0.78 0.78 0.76 0.78 -0.22 25 5 65 +5
29SEP26 30.00 C 0.47 0.47 0.39 0.41 -0.12 25 125 846 +92
29SEP26 31.00 C 0.22 0.22 0.22 0.20 -0.07 25 12 703 +12
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 234 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 11.24 -0.45 80 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.74 -0.50 76 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.24 -0.50 72 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.74 -0.50 68 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.24 -0.51 64 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.24 -0.41 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.31 -0.43 58 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.31 -0.34 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.21 -0.43 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 4.21 -0.43 0 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 3.23 -0.41 24 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 2.33 -0.38 24 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 1.61 -0.27 24 0 94 0
29OCT26 29.00 C 0.00 0.00 0.00 1.07 -0.22 23 0 23 0
29OCT26 30.00 C 0.00 0.00 0.00 0.67 -0.17 23 0 36 0
29OCT26 31.00 C 0.44 0.44 0.44 0.40 -0.13 23 1 71 +1
29OCT26 32.00 C 0.00 0.00 0.00 0.23 -0.10 23 0 56 0
29OCT26 33.00 C 0.00 0.00 0.00 0.13 -0.06 24 0 24 0
29OCT26 34.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 32 0
29OCT26 35.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
27NOV26 19.00 C 0.00 0.00 0.00 10.24 -0.50 60 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.74 -0.50 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.24 -0.51 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.24 -0.41 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.31 -0.43 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.31 -0.35 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.24 -0.41 31 0 0 0
27NOV26 25.00 C 4.32 4.32 4.32 4.23 -0.45 25 15 15 +15
27NOV26 26.00 C 0.00 0.00 0.00 3.32 -0.37 25 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 2.56 -0.30 25 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 1.89 -0.25 24 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 1.38 -0.20 24 0 45 0
27NOV26 30.00 C 0.00 0.00 0.00 0.97 -0.16 24 0 70 0
27NOV26 31.00 C 0.00 0.00 0.00 0.66 -0.13 24 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.45 -0.11 25 0 33 0
27NOV26 33.00 C 0.33 0.34 0.33 0.29 -0.07 24 30 30 +30
27NOV26 34.00 C 0.00 0.00 0.00 0.18 -0.05 24 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
27NOV26 38.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 11.24 -0.45 57 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.74 -0.50 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.24 -0.50 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.74 -0.50 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.24 -0.51 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.24 -0.41 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.31 -0.43 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.31 -0.35 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.25 -0.42 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.23 -0.46 21 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 3.42 -0.37 23 0 59 0
30DEC26 27.00 C 0.00 0.00 0.00 2.80 -0.30 25 0 28 0
30DEC26 28.00 C 0.00 0.00 0.00 2.19 -0.24 25 0 171 0
30DEC26 29.00 C 0.00 0.00 0.00 1.68 -0.22 25 0 244 0
30DEC26 30.00 C 0.00 0.00 0.00 1.23 -0.20 24 0 247 0
30DEC26 31.00 C 0.00 0.00 0.00 0.90 -0.14 24 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.65 -0.12 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.46 -0.09 24 0 65 0
30DEC26 34.00 C 0.00 0.00 0.00 0.32 -0.08 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.23 -0.05 25 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 11.24 -0.45 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.74 -0.50 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.24 -0.50 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.74 -0.50 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.24 -0.51 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.24 -0.42 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.38 -0.36 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.49 -0.26 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.50 -0.39 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.72 -0.35 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 4.01 -0.32 24 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 3.28 -0.33 23 0 15 0
30MAR27 28.00 C 2.92 2.92 2.92 2.76 -0.24 24 15 64 +15
30MAR27 29.00 C 0.00 0.00 0.00 2.24 -0.29 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 1.83 -0.24 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 1.45 -0.22 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 1.17 -0.18 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.91 -0.17 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.72 -0.13 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.56 -0.10 25 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.43 -0.08 25 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.33 -0.06 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.24 -0.05 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.26 -0.43 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.86 -0.38 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.31 -0.43 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.84 -0.41 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.37 -0.41 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.52 -0.33 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.62 -0.32 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.76 -0.32 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.95 -0.24 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.04 -0.34 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.39 -0.33 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.80 -0.30 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.27 -0.27 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.78 -0.25 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 2.35 -0.24 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.99 -0.21 25 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.66 -0.18 25 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 1.38 -0.17 25 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.15 -0.14 25 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.94 -0.13 25 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 0.77 -0.12 25 0 14 0
29JUN27 37.00 C 0.00 0.00 0.00 0.63 -0.09 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.51 -0.10 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.42 -0.09 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.33 -0.09 25 0 21 0
TOTAL CALL 217 11,590 +170
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 302 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 231 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 199 0 141 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 167 0 182 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 136 0 114 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 106 0 315 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 815 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 315 0
28AUG26 29.00 P 0.20 0.20 0.20 0.12 +0.04 33 3 158 +3
28AUG26 30.00 P 0.83 0.83 0.83 0.80 +0.28 0 4 82 -4
28AUG26 31.00 P 0.00 0.00 0.00 1.80 +0.42 0 0 55 -1
28AUG26 32.00 P 0.00 0.00 0.00 2.80 +0.42 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 3.80 +0.42 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 4.80 +0.42 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 5.85 +0.44 196 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.84 +0.43 212 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.84 +0.43 235 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.84 +0.43 257 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.84 +0.46 278 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.84 +0.46 298 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.84 +0.46 316 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.84 +0.46 334 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.84 +0.46 352 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.84 +0.46 369 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 235 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 214 0
29SEP26 26.00 P 0.11 0.11 0.11 0.10 +0.05 26 2 352 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 +0.10 26 0 586 0
29SEP26 28.00 P 0.47 0.51 0.43 0.56 +0.17 26 50 165 +20
29SEP26 29.00 P 1.00 1.02 0.87 1.05 +0.27 26 98 234 +16
29SEP26 30.00 P 1.66 1.66 1.66 1.66 +0.33 25 1 501 0
29SEP26 31.00 P 0.00 0.00 0.00 2.45 +0.38 25 0 526 0
29SEP26 32.00 P 0.00 0.00 0.00 3.34 +0.40 25 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 4.30 +0.42 26 0 151 0
29SEP26 34.00 P 0.00 0.00 0.00 5.26 +0.29 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 6.25 +0.25 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 7.26 +0.29 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 8.25 +0.26 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.19 +0.24 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.18 +0.33 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.18 +0.22 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.26 +0.25 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.26 +0.29 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.25 +0.30 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.25 +0.33 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 42 0
29OCT26 26.00 P 0.00 0.00 0.00 0.22 +0.05 24 0 128 0
29OCT26 27.00 P 0.43 0.47 0.43 0.44 +0.08 24 26 106 -10
29OCT26 28.00 P 0.00 0.00 0.00 0.79 +0.14 24 0 59 0
29OCT26 29.00 P 1.18 1.24 1.18 1.28 +0.19 24 20 83 +20
29OCT26 30.00 P 0.00 0.00 0.00 1.89 +0.23 24 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 2.64 +0.29 25 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 3.43 +0.35 24 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 4.34 +0.38 24 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 5.30 +0.30 24 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.26 +0.26 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.26 +0.29 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.25 +0.26 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.19 +0.24 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.19 +0.33 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 30 0
27NOV26 25.00 P 0.00 0.00 0.00 0.22 +0.06 25 0 32 0
27NOV26 26.00 P 0.41 0.41 0.41 0.40 +0.08 25 15 45 +15
27NOV26 27.00 P 0.61 0.61 0.61 0.68 +0.14 25 15 21 +15
27NOV26 28.00 P 0.00 0.00 0.00 1.06 +0.17 25 0 28 0
27NOV26 29.00 P 1.43 1.43 1.43 1.56 +0.24 25 15 15 0
27NOV26 30.00 P 2.00 2.00 2.00 2.15 +0.27 25 15 90 +15
27NOV26 31.00 P 2.64 2.64 2.64 2.86 +0.32 26 15 45 +15
27NOV26 32.00 P 0.00 0.00 0.00 3.59 +0.35 25 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 4.44 +0.37 25 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 5.35 +0.35 25 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.26 +0.26 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.26 +0.29 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.26 +0.27 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.19 +0.24 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.19 +0.33 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 87 0
30DEC26 24.00 P 0.21 0.21 0.21 0.19 +0.04 25 10 156 +10
30DEC26 25.00 P 0.00 0.00 0.00 0.34 +0.07 25 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 0.56 +0.10 25 0 60 0
30DEC26 27.00 P 0.84 0.84 0.84 0.84 +0.11 25 8 80 +8
30DEC26 28.00 P 0.00 0.00 0.00 1.24 +0.17 25 0 58 0
30DEC26 29.00 P 1.63 1.63 1.63 1.77 +0.25 25 15 39 +15
30DEC26 30.00 P 2.26 2.26 2.26 2.34 +0.27 25 1 43 +1
30DEC26 31.00 P 0.00 0.00 0.00 3.02 +0.31 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.78 +0.33 26 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 4.53 +0.28 24 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 5.42 +0.37 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.26 +0.26 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.26 +0.29 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 8.26 +0.27 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.26 +0.31 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.26 +0.40 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.25 +0.29 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.26 +0.25 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.26 +0.29 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.25 +0.30 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.25 +0.33 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.05 +0.01 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.25 +0.03 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.41 +0.05 25 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.62 +0.07 25 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 0.88 +0.08 24 0 77 0
30MAR27 27.00 P 0.00 0.00 0.00 1.21 +0.11 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 1.65 +0.17 25 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 2.16 +0.21 25 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 2.71 +0.24 25 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 3.36 +0.28 25 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 4.09 +0.32 25 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 4.85 +0.33 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 5.62 +0.33 24 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 6.39 +0.24 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.29 +0.25 20 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 8.26 +0.27 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.27 +0.32 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.26 +0.35 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.25 +0.29 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.26 +0.25 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.26 +0.29 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.25 +0.30 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.25 +0.33 0 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 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.31 +0.03 25 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.47 +0.05 25 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.68 +0.06 25 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.94 +0.08 25 0 0 0
29JUN27 26.00 P 1.38 1.38 1.38 1.26 +0.09 26 2 36 -1
29JUN27 27.00 P 0.00 0.00 0.00 1.65 +0.12 26 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 2.10 +0.15 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 2.61 +0.18 26 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 3.18 +0.19 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 3.83 +0.23 26 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 4.52 +0.26 26 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 5.26 +0.27 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 6.06 +0.30 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.89 +0.31 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.73 +0.29 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.58 +0.25 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.47 +0.25 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.37 +0.26 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.28 +0.26 24 0 0 0
TOTAL PUT 315 9,458 +137
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$ 5.520
28AUG26 4.20 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.24 +0.04 305 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.14 +0.04 282 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.03 +0.03 224 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.63 +0.03 144 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.53 +0.03 124 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.28 +0.04 74 0 50 0
28AUG26 5.50 C 0.02 0.04 0.02 0.06 +0.01 42 340 302 -45
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 2,089 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,509 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 146 0 530 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 181 0 322 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 214 0 556 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 245 0 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 273 0 139 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 301 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 327 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 352 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 375 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 398 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 420 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 441 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 461 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 480 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 499 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.24 +0.03 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.14 +0.03 41 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.94 +0.03 34 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 +0.02 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.55 +0.02 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 +0.02 26 0 10 0
29SEP26 5.50 C 0.19 0.19 0.19 0.19 0.00 26 35 474 +35
29SEP26 5.75 C 0.10 0.10 0.10 0.10 +0.01 27 18 1,237 +18
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 27 0 2,228 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 29 0 1,556 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 497 0
29SEP26 6.75 C 0.02 0.02 0.02 0.01 0.00 36 20 654 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 1.34 +0.04 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.25 +0.04 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.16 +0.03 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.07 +0.04 36 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.97 +0.03 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.88 +0.03 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.78 +0.02 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.61 +0.02 28 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.43 +0.02 28 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.29 +0.01 29 0 30 0
29OCT26 5.75 C 0.00 0.00 0.00 0.19 +0.01 29 0 3 0
29OCT26 6.00 C 0.00 0.00 0.00 0.11 0.00 29 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 0.06 0.06 0.06 0.04 0.00 30 3 58 +3
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.28 +0.03 35 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.17 +0.03 29 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.07 +0.01 26 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.98 +0.01 27 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.89 0.00 27 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.80 0.00 26 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.72 0.00 26 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.26 +0.01 30 0 3 0
27NOV26 6.00 C 0.00 0.00 0.00 0.17 0.00 30 0 13 0
27NOV26 6.25 C 0.00 0.00 0.00 0.11 0.00 29 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 0.00 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 31 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 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 1.38 +0.02 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.28 +0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.19 +0.01 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.11 +0.02 29 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.01 0.00 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.93 +0.01 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.85 +0.01 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 +0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 +0.03 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.56 +0.01 30 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 -0.01 28 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 +0.01 29 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 0.00 29 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 +0.01 30 0 788 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 0.00 30 0 211 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 0.00 29 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 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 29 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 30 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 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 1.45 +0.01 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.36 +0.01 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.27 0.00 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.19 0.00 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.04 0.00 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.97 +0.01 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 +0.02 29 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.69 +0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.58 +0.02 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.48 +0.03 31 0 523 0
30MAR27 6.00 C 0.40 0.40 0.36 0.38 +0.02 31 101 1,910 +100
30MAR27 6.25 C 0.00 0.00 0.00 0.30 +0.02 31 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.24 +0.02 31 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 +0.01 30 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 +0.01 31 0 357 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 +0.01 31 0 38 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 31 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.50 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 0.01 0.00 33 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.54 +0.04 35 0 1 0
29JUN27 4.30 C 0.00 0.00 0.00 1.41 +0.03 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.33 +0.03 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.26 +0.04 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.18 +0.03 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.14 +0.03 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.07 +0.03 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.01 +0.03 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.94 +0.03 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.66 +0.02 31 0 14 0
29JUN27 5.75 C 0.00 0.00 0.00 0.55 +0.02 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.45 +0.02 31 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.37 +0.02 31 0 45 0
29JUN27 6.50 C 0.00 0.00 0.00 0.29 +0.01 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 +0.01 30 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 80 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 0.00 30 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 0.00 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 +0.01 31 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.08 0.00 31 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 0.00 30 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 0.00 31 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 30 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 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 517 31,487 +111
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 205 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 185 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 166 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 145 0 524 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 541 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 599 0
28AUG26 5.50 P 0.06 0.07 0.05 0.03 -0.03 34 30 661 -30
28AUG26 5.75 P 0.20 0.24 0.20 0.24 -0.03 64 22 608 -20
28AUG26 6.00 P 0.47 0.47 0.47 0.48 -0.04 0 35 273 -35
28AUG26 6.25 P 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.48 -0.04 0 0 16 0
28AUG26 7.25 P 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.98 -0.04 0 0 35 0
28AUG26 7.75 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.24 -0.03 423 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.48 -0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.73 -0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.23 -0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 210 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 -0.02 25 0 1,011 0
29SEP26 5.50 P 0.18 0.18 0.18 0.16 -0.02 26 10 523 +10
29SEP26 5.75 P 0.30 0.30 0.30 0.30 -0.05 25 70 2,148 0
29SEP26 6.00 P 0.00 0.00 0.00 0.52 -0.03 29 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.74 -0.05 29 0 2,018 0
29SEP26 6.50 P 0.00 0.00 0.00 0.99 -0.03 36 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 1.23 -0.04 0 0 267 0
29SEP26 7.00 P 0.00 0.00 0.00 1.48 -0.04 0 0 116 0
29SEP26 7.25 P 0.00 0.00 0.00 1.73 -0.04 0 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.49 -0.03 68 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.24 -0.03 82 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.48 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.73 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.23 -0.04 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 -0.01 26 0 110 0
29OCT26 4.70 P 0.02 0.02 0.02 0.02 -0.01 27 1 161 +1
29OCT26 4.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 121 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 16 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.13 -0.02 28 0 134 0
29OCT26 5.50 P 0.00 0.00 0.00 0.24 -0.02 28 0 73 0
29OCT26 5.75 P 0.00 0.00 0.00 0.40 -0.01 30 0 663 0
29OCT26 6.00 P 0.00 0.00 0.00 0.58 -0.03 31 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.79 -0.03 32 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 1.01 -0.03 33 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.24 -0.03 32 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.49 -0.03 52 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 4.60 P 0.03 0.03 0.03 0.04 0.00 30 1 1 +1
27NOV26 4.70 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 -0.01 28 0 13 0
27NOV26 4.90 P 0.00 0.00 0.00 0.08 -0.01 28 0 18 0
27NOV26 5.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 65 0
27NOV26 5.25 P 0.19 0.19 0.19 0.19 -0.01 29 5 65 0
27NOV26 5.50 P 0.00 0.00 0.00 0.30 -0.02 29 0 63 0
27NOV26 5.75 P 0.00 0.00 0.00 0.45 -0.02 30 0 17 0
27NOV26 6.00 P 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.83 -0.02 32 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.05 -0.01 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.28 -0.01 36 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.51 -0.01 37 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.75 -0.02 38 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.00 -0.02 42 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.49 -0.03 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
30DEC26 4.20 P 0.02 0.02 0.02 0.02 0.00 30 100 114 +100
30DEC26 4.30 P 0.00 0.00 0.00 0.03 0.00 31 0 100 0
30DEC26 4.40 P 0.03 0.03 0.03 0.04 0.00 30 1 19 +1
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 30 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 0.00 29 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.01 28 0 38 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 -0.01 28 0 124 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.02 28 0 33 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 698 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 0.00 30 0 107 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 -0.03 29 0 164 0
30DEC26 5.75 P 0.49 0.49 0.49 0.50 -0.01 30 1 155 -1
30DEC26 6.00 P 0.00 0.00 0.00 0.67 -0.02 31 0 231 0
30DEC26 6.25 P 0.00 0.00 0.00 0.86 -0.02 31 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 1.07 -0.02 32 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.30 -0.02 34 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.53 -0.01 36 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.76 -0.01 36 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.01 -0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.25 -0.02 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.49 -0.03 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.24 -0.03 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.48 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.73 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.23 -0.04 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 0.00 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 0.00 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 0.00 0.00 0.00 0.13 0.00 30 0 68 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 0.00 30 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.21 -0.01 30 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 -0.01 30 0 117 0
30MAR27 5.25 P 0.00 0.00 0.00 0.34 -0.01 30 0 51 0
30MAR27 5.50 P 0.47 0.47 0.47 0.46 -0.01 30 2 130 -2
30MAR27 5.75 P 0.00 0.00 0.00 0.60 -0.02 30 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.77 -0.02 31 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.95 -0.02 31 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.15 -0.02 32 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.36 -0.02 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.57 -0.03 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.81 0.00 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.03 -0.01 35 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.26 -0.01 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.52 0.00 39 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.75 -0.02 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.00 -0.02 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.24 -0.03 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.48 -0.04 0 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.73 -0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.23 -0.04 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.14 -0.01 30 0 33 0
29JUN27 4.30 P 0.00 0.00 0.00 0.16 -0.01 29 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.19 -0.01 30 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 11 0
29JUN27 4.60 P 0.00 0.00 0.00 0.25 -0.01 29 0 59 0
29JUN27 4.70 P 0.00 0.00 0.00 0.29 -0.01 30 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.33 -0.01 30 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.36 -0.02 29 0 28 0
29JUN27 5.00 P 0.00 0.00 0.00 0.41 -0.02 29 0 99 0
29JUN27 5.25 P 0.50 0.50 0.50 0.53 -0.02 29 5 36 0
29JUN27 5.50 P 0.00 0.00 0.00 0.66 -0.03 29 0 228 0
29JUN27 5.75 P 0.00 0.00 0.00 0.81 -0.03 28 0 16 0
29JUN27 6.00 P 0.00 0.00 0.00 0.98 -0.03 28 0 13 0
29JUN27 6.25 P 0.00 0.00 0.00 1.16 -0.02 28 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.34 -0.03 27 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.54 -0.03 27 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.74 -0.03 26 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.95 -0.03 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.16 -0.04 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.60 -0.04 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.92 -0.03 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.15 -0.04 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.39 -0.04 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.63 -0.03 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.87 -0.03 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.11 -0.03 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.35 -0.04 31 0 0 0
TOTAL PUT 283 19,341 +25
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$ 122.800
28AUG26 85.00 C 0.00 0.00 0.00 37.80 +4.87 0 0 13 0
28AUG26 87.50 C 0.00 0.00 0.00 35.75 +5.16 393 0 6 0
28AUG26 90.00 C 0.00 0.00 0.00 32.81 +4.47 191 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 30.31 +4.54 174 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.81 +4.61 158 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 25.77 +5.14 289 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 23.23 +5.67 258 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 20.30 +5.18 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 17.88 +4.76 148 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.45 +4.98 145 0 1 0
28AUG26 110.00 C 12.00 13.30 11.35 13.22 +4.86 158 8 9 -6
28AUG26 112.50 C 7.40 10.40 7.40 10.39 +3.90 92 5 19 0
28AUG26 115.00 C 6.20 8.90 6.20 8.12 +3.27 99 14 37 -9
28AUG26 117.50 C 4.08 6.64 3.70 6.05 +2.50 102 3 37 -1
28AUG26 120.00 C 3.80 4.45 2.66 4.15 +1.69 98 118 170 +74
28AUG26 122.50 C 2.30 3.25 2.19 2.62 +0.99 96 73 92 +49
28AUG26 125.00 C 1.30 1.95 1.26 1.52 +0.49 95 40 51 -10
28AUG26 127.50 C 1.24 1.29 0.95 0.80 +0.17 94 38 175 +12
28AUG26 130.00 C 0.90 0.92 0.60 0.38 +0.01 93 90 149 +25
28AUG26 132.50 C 0.57 0.60 0.50 0.16 -0.05 93 23 44 -7
28AUG26 135.00 C 0.37 0.40 0.27 0.07 -0.04 94 24 92 -14
28AUG26 137.50 C 0.00 0.00 0.00 0.03 -0.03 97 0 166 0
28AUG26 140.00 C 0.19 0.25 0.19 0.01 -0.02 96 2 414 +1
28AUG26 142.50 C 0.00 0.00 0.00 0.01 -0.01 108 0 212 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 119 0 276 0
28AUG26 147.50 C 0.04 0.08 0.04 0.01 0.00 130 9 130 +5
28AUG26 150.00 C 0.08 0.08 0.06 0.01 0.00 140 14 209 +12
28AUG26 152.50 C 0.05 0.05 0.05 0.01 0.00 150 10 250 +10
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 160 0 63 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 170 0 69 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 180 0 249 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 189 0 87 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 198 0 47 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 207 0 32 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 216 0 106 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 225 0 539 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 234 0 77 0
28AUG26 177.50 C 0.01 0.01 0.01 0.01 0.00 242 5 39 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 250 0 62 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 258 1 15 -1
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 266 0 54 0
28AUG26 187.50 C 0.01 0.01 0.01 0.01 0.00 274 4 29 0
28AUG26 190.00 C 0.01 0.01 0.01 0.01 0.00 281 6 209 -2
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 289 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 296 0 52 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 304 0 46 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 311 0 64 0
28AUG26 205.00 C 0.01 0.01 0.01 0.01 0.00 325 5 54 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 339 0 54 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 352 0 26 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 365 0 44 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 377 0 49 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 389 0 60 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 401 0 29 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 413 0 31 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 424 0 3 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 435 0 27 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 446 0 22 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 457 0 142 0
29SEP26 37.00 C 0.00 0.00 0.00 85.90 +4.59 117 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 85.26 +5.17 198 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 84.29 +5.69 196 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 83.35 +5.28 196 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 82.32 +5.29 190 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 80.96 +5.22 139 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 79.91 +5.21 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 78.92 +4.37 105 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 77.94 +5.08 120 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 76.92 +4.35 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 75.92 +4.82 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 75.26 +5.62 159 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 74.18 +5.41 149 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 73.34 +5.23 158 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 70.99 +5.76 158 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 68.18 +5.21 130 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 65.69 +4.59 124 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 63.70 +5.98 144 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 61.12 +5.57 133 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 58.45 +5.68 119 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.24 +5.00 124 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.05 +4.39 79 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.30 +4.67 0 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 48.43 +4.59 94 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 45.77 +4.57 81 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 43.77 +5.18 93 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 41.39 +5.02 91 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 39.08 +4.90 89 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 35.96 +4.57 68 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.38 +4.05 60 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 32.25 +4.40 83 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.77 +3.90 78 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 27.55 +3.98 76 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 25.11 +2.50 70 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 23.26 +2.90 72 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 21.51 +2.88 73 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 19.85 +2.74 74 0 35 0
29SEP26 110.00 C 17.90 17.90 17.90 18.38 +3.11 76 1 33 -1
29SEP26 112.50 C 0.00 0.00 0.00 17.79 +3.71 83 0 52 0
29SEP26 115.00 C 15.70 15.70 15.70 15.82 +2.72 79 1 25 -1
29SEP26 117.50 C 0.00 0.00 0.00 14.02 +2.03 76 0 49 0
29SEP26 120.00 C 12.40 13.55 12.40 13.21 +2.20 79 10 74 +4
29SEP26 122.50 C 10.40 11.35 10.40 12.10 +2.03 80 2 32 0
29SEP26 125.00 C 9.28 11.54 9.28 11.20 +2.09 81 299 229 +131
29SEP26 127.50 C 9.28 10.18 9.28 10.14 +1.91 81 8 152 0
29SEP26 130.00 C 8.72 9.50 8.67 9.17 +1.75 81 35 156 -4
29SEP26 132.50 C 7.98 8.64 7.98 8.27 +1.60 81 19 84 0
29SEP26 135.00 C 7.22 8.00 7.20 7.45 +1.45 81 10 157 +1
29SEP26 137.50 C 6.61 6.61 6.61 6.69 +1.31 80 3 71 -3
29SEP26 140.00 C 6.03 6.58 6.03 6.00 +1.18 80 29 20 -6
29SEP26 142.50 C 5.54 5.54 5.54 5.38 +1.07 80 3 18 +1
29SEP26 145.00 C 5.08 5.62 5.08 4.81 +0.96 80 33 102 +20
29SEP26 147.50 C 4.67 4.67 4.67 4.29 +0.86 80 3 43 -3
29SEP26 150.00 C 4.45 4.65 4.19 3.83 +0.77 80 40 762 +13
29SEP26 152.50 C 0.00 0.00 0.00 3.40 +0.68 80 0 40 0
29SEP26 155.00 C 3.86 3.86 3.74 3.03 +0.61 80 24 55 -7
29SEP26 157.50 C 3.30 3.30 3.30 2.69 +0.55 80 15 70 +8
29SEP26 160.00 C 3.05 3.27 3.05 2.38 +0.48 80 37 68 +5
29SEP26 162.50 C 2.81 2.81 2.81 2.11 +0.43 80 15 126 0
29SEP26 165.00 C 2.59 2.86 2.59 1.86 +0.37 80 17 176 +15
29SEP26 167.50 C 0.00 0.00 0.00 1.65 +0.33 80 0 67 0
29SEP26 170.00 C 0.00 0.00 0.00 1.45 +0.29 80 0 51 0
29SEP26 172.50 C 2.12 2.16 2.12 1.28 +0.25 80 15 18 +7
29SEP26 175.00 C 1.90 1.90 1.90 1.13 +0.22 80 2 69 +2
29SEP26 177.50 C 0.00 0.00 0.00 0.99 +0.19 80 0 9 0
29SEP26 180.00 C 1.72 1.72 1.72 0.87 +0.17 80 1 32 0
29SEP26 182.50 C 1.51 1.57 1.51 0.77 +0.15 80 6 72 0
29SEP26 185.00 C 1.49 1.49 1.46 0.67 +0.13 79 16 74 +16
29SEP26 187.50 C 1.29 1.29 1.29 0.59 +0.11 80 8 410 -1
29SEP26 190.00 C 0.00 0.00 0.00 0.52 +0.10 80 0 142 0
29SEP26 192.50 C 0.00 0.00 0.00 0.45 +0.08 79 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.40 +0.08 80 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 0.35 +0.07 80 1 2 +1
29SEP26 200.00 C 0.99 0.99 0.99 0.30 +0.05 79 25 116 -15
29SEP26 205.00 C 0.00 0.00 0.00 0.23 +0.04 79 0 44 0
29SEP26 210.00 C 0.75 0.75 0.75 0.18 +0.03 80 1 27 +1
29SEP26 215.00 C 0.00 0.00 0.00 0.13 +0.02 79 0 51 0
29SEP26 220.00 C 0.59 0.59 0.59 0.10 +0.01 79 1 55 -1
29SEP26 225.00 C 0.00 0.00 0.00 0.08 +0.01 80 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 0.06 +0.01 80 0 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.05 +0.01 80 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.04 +0.01 81 0 48 0
29SEP26 245.00 C 0.00 0.00 0.00 0.03 +0.01 81 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 0.02 +0.01 80 0 27 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 79 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 82 0 19 0
29SEP26 275.00 C 0.18 0.18 0.18 0.01 0.00 84 1 100 0
29OCT26 85.00 C 0.00 0.00 0.00 39.99 +4.18 74 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 37.89 +3.94 74 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 35.60 +3.38 72 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 34.64 +4.01 81 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 32.29 +3.60 77 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 30.30 +3.28 75 0 0 0
29OCT26 100.00 C 28.00 28.00 28.00 28.12 +3.06 73 1 3 0
29OCT26 102.50 C 0.00 0.00 0.00 27.42 +3.81 79 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 25.68 +3.54 78 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 24.15 +3.45 78 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 22.16 +3.21 75 0 373 0
29OCT26 112.50 C 0.00 0.00 0.00 20.65 +2.57 75 0 12 0
29OCT26 115.00 C 0.00 0.00 0.00 19.96 +2.98 78 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 18.79 +2.97 79 0 0 0
29OCT26 120.00 C 17.10 17.24 17.10 17.24 +2.30 77 8 28 0
29OCT26 122.50 C 0.00 0.00 0.00 16.64 +2.66 80 0 28 0
29OCT26 125.00 C 15.44 15.44 15.44 15.53 +2.46 79 1 1 +1
29OCT26 127.50 C 0.00 0.00 0.00 14.61 +2.45 80 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 13.63 +2.33 80 0 50 0
29OCT26 132.50 C 0.00 0.00 0.00 12.70 +2.20 80 0 25 0
29OCT26 135.00 C 0.00 0.00 0.00 11.82 +2.08 80 0 86 0
29OCT26 137.50 C 0.00 0.00 0.00 11.00 +1.96 79 0 40 0
29OCT26 140.00 C 0.00 0.00 0.00 10.23 +1.85 79 0 97 0
29OCT26 142.50 C 0.00 0.00 0.00 9.51 +1.75 79 0 2 0
29OCT26 145.00 C 0.00 0.00 0.00 8.58 +1.60 78 0 70 0
29OCT26 147.50 C 0.00 0.00 0.00 7.96 +1.50 78 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 7.39 +1.23 78 0 222 0
29OCT26 152.50 C 0.00 0.00 0.00 7.06 +1.53 79 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 6.35 +1.24 78 0 25 0
29OCT26 157.50 C 0.00 0.00 0.00 5.89 +1.17 78 0 60 0
29OCT26 160.00 C 0.00 0.00 0.00 5.45 +1.09 78 0 19 0
29OCT26 162.50 C 0.00 0.00 0.00 5.05 +1.02 78 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 4.67 +0.95 78 0 88 0
29OCT26 167.50 C 0.00 0.00 0.00 4.32 +0.89 78 0 36 0
29OCT26 170.00 C 5.20 5.20 5.20 4.12 +0.86 79 1 32 +1
29OCT26 172.50 C 0.00 0.00 0.00 3.81 +0.89 79 0 22 0
29OCT26 175.00 C 0.00 0.00 0.00 3.42 +0.73 78 0 98 0
29OCT26 177.50 C 0.00 0.00 0.00 3.16 +0.68 78 0 65 0
29OCT26 180.00 C 0.00 0.00 0.00 3.00 +0.71 79 0 69 0
29OCT26 182.50 C 0.00 0.00 0.00 2.69 +0.58 78 0 84 0
29OCT26 185.00 C 0.00 0.00 0.00 2.49 +0.55 78 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 2.30 +0.51 78 0 36 0
29OCT26 190.00 C 0.00 0.00 0.00 2.12 +0.47 78 0 5 0
29OCT26 192.50 C 2.80 2.80 2.80 1.95 +0.43 78 1 1 +1
29OCT26 195.00 C 0.00 0.00 0.00 1.80 +0.40 78 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 1.71 +0.38 78 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 1.53 +0.31 78 0 54 0
29OCT26 205.00 C 0.00 0.00 0.00 1.31 +0.30 78 0 34 0
29OCT26 210.00 C 0.00 0.00 0.00 1.11 +0.26 78 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 0.94 +0.22 78 0 13 0
29OCT26 220.00 C 0.00 0.00 0.00 0.80 +0.19 78 0 23 0
29OCT26 225.00 C 0.00 0.00 0.00 0.68 +0.16 78 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.58 +0.14 78 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.49 +0.12 78 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.42 +0.11 78 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 0.35 +0.08 78 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 0.30 +0.07 78 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 0.26 +0.06 78 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.22 +0.05 78 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.18 +0.04 78 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.16 +0.04 78 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.13 +0.03 78 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.12 +0.03 78 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 0.10 +0.02 78 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.09 +0.02 79 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.07 +0.01 78 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.06 +0.01 78 0 28 0
27NOV26 85.00 C 0.00 0.00 0.00 43.00 +4.78 85 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 40.30 +4.34 79 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 38.38 +4.07 79 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 36.43 +3.94 77 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 34.69 +3.78 77 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 32.93 +3.40 77 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 30.92 +2.88 75 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 29.87 +3.29 77 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 28.34 +2.80 77 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 27.00 +2.87 78 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 25.61 +3.38 78 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 24.40 +3.03 78 0 7 0
27NOV26 115.00 C 0.00 0.00 0.00 23.21 +3.74 78 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 22.17 +3.16 79 0 0 0
27NOV26 120.00 C 20.37 20.37 20.37 21.02 +2.92 79 1 2 +1
27NOV26 122.50 C 18.80 19.90 18.80 19.89 +2.68 79 14 12 -1
27NOV26 125.00 C 18.65 19.20 18.65 18.93 +2.57 79 2 17 +1
27NOV26 127.50 C 0.00 0.00 0.00 18.02 +2.52 80 0 5 0
27NOV26 130.00 C 0.00 0.00 0.00 17.12 +2.41 80 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 16.19 +2.30 80 0 15 0
27NOV26 135.00 C 15.75 15.75 15.75 15.30 +2.20 79 1 13 0
27NOV26 137.50 C 0.00 0.00 0.00 14.46 +2.10 79 0 14 0
27NOV26 140.00 C 14.27 14.28 14.27 13.66 +2.00 79 4 20 +4
27NOV26 142.50 C 0.00 0.00 0.00 12.90 +1.91 79 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 12.18 +1.82 79 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 11.50 +1.74 79 0 29 0
27NOV26 150.00 C 11.16 11.20 11.16 10.85 +1.65 79 2 40 -1
27NOV26 152.50 C 0.00 0.00 0.00 10.24 +1.57 79 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 9.66 +1.49 79 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 9.12 +1.43 79 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 8.60 +1.36 79 0 78 0
27NOV26 162.50 C 0.00 0.00 0.00 8.11 +1.29 79 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 7.64 +1.22 79 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 7.21 +1.16 79 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 6.79 +1.10 79 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 6.40 +1.04 79 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 6.03 +0.98 79 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 5.69 +0.94 79 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 5.20 +0.73 78 0 35 0
27NOV26 182.50 C 0.00 0.00 0.00 4.90 +0.69 78 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 4.62 +0.66 78 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 4.35 +0.73 78 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 4.10 +0.59 78 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 3.86 +0.56 78 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 3.64 +0.62 78 0 0 0
27NOV26 197.50 C 5.15 5.15 5.15 3.43 +0.51 78 1 1 +1
27NOV26 200.00 C 5.05 5.05 5.05 3.32 +0.65 78 1 275 0
27NOV26 205.00 C 0.00 0.00 0.00 2.95 +0.51 78 0 90 0
27NOV26 210.00 C 4.21 4.21 4.21 2.54 +0.38 78 1 1 +1
27NOV26 215.00 C 0.00 0.00 0.00 2.25 +0.39 78 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 2.00 +0.35 78 0 2 0
27NOV26 225.00 C 0.00 0.00 0.00 1.78 +0.32 78 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 1.58 +0.29 78 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 1.44 +0.26 78 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 1.24 +0.22 78 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 1.10 +0.20 78 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.98 +0.18 78 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.87 +0.16 78 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.77 +0.14 78 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.69 +0.13 78 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.61 +0.11 78 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.55 +0.09 78 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.49 +0.08 78 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.43 +0.07 78 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.39 +0.08 78 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.34 +0.06 78 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.32 +0.07 78 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 76.05 +5.63 95 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 75.25 +5.78 98 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 74.30 +5.78 97 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 72.11 +5.86 97 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 69.53 +5.64 91 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 67.18 +5.44 88 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 64.91 +5.46 87 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 62.62 +5.00 85 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 60.34 +4.93 84 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 58.17 +5.50 83 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.76 +4.59 79 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.99 +3.96 72 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.76 +4.63 80 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.74 +5.24 79 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.97 +4.18 73 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 45.23 +4.26 74 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.38 +4.20 74 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.26 +3.41 73 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.49 +3.32 73 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.84 +3.69 73 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.62 +3.26 75 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.64 +2.98 73 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.55 +3.26 75 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 32.05 +3.19 75 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 30.73 +3.20 75 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 29.38 +3.50 76 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 28.15 +3.44 76 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 26.46 +2.85 74 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 25.76 +3.12 76 0 16 0
30DEC26 117.50 C 0.00 0.00 0.00 24.99 +3.41 78 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.78 +3.06 77 0 125 0
30DEC26 122.50 C 0.00 0.00 0.00 22.82 +3.07 78 0 100 0
30DEC26 125.00 C 21.88 21.88 21.50 21.85 +2.86 78 3 3 +1
30DEC26 127.50 C 0.00 0.00 0.00 21.08 +2.98 78 0 3 0
30DEC26 130.00 C 18.69 20.60 18.69 20.11 +2.81 78 24 87 +24
30DEC26 132.50 C 0.00 0.00 0.00 19.21 +2.74 78 0 19 0
30DEC26 135.00 C 0.00 0.00 0.00 18.33 +2.66 78 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.48 +2.57 78 0 20 0
30DEC26 140.00 C 16.33 17.19 16.33 16.67 +2.48 78 23 54 +23
30DEC26 142.50 C 0.00 0.00 0.00 15.90 +2.40 78 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 15.16 +2.32 78 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 14.45 +2.23 78 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 13.78 +2.16 78 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 13.13 +2.08 78 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 12.52 +2.01 78 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 11.93 +1.93 78 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 11.37 +1.86 78 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 10.84 +1.80 78 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 10.33 +1.73 78 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 9.84 +1.66 77 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 9.38 +1.60 77 0 461 0
30DEC26 172.50 C 0.00 0.00 0.00 8.94 +1.54 77 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 8.51 +1.48 77 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 8.11 +1.42 77 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 7.73 +1.37 77 0 8 0
30DEC26 182.50 C 0.00 0.00 0.00 7.37 +1.32 77 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 7.02 +1.27 77 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 6.69 +1.22 77 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 6.38 +1.18 77 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 6.08 +1.13 77 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 5.79 +1.08 77 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 5.52 +1.04 77 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 5.26 +1.00 77 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 4.78 +0.92 77 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 4.22 +0.73 76 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 3.95 +0.79 77 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 3.48 +0.61 76 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 3.17 +0.57 76 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 2.88 +0.53 76 0 31 0
30DEC26 235.00 C 0.00 0.00 0.00 2.62 +0.49 76 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 2.46 +0.52 77 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 2.17 +0.41 76 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 1.98 +0.38 76 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 1.80 +0.35 76 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.64 +0.32 76 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.50 +0.30 76 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.36 +0.27 76 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 1.24 +0.28 76 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 1.14 +0.27 76 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.04 +0.22 76 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.97 +0.22 77 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 0.86 +0.20 76 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.79 +0.19 76 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.66 +0.14 76 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.57 +0.14 77 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.46 +0.10 76 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.39 +0.09 76 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.34 +0.09 77 0 114 0
30MAR27 55.00 C 0.00 0.00 0.00 71.03 +5.65 82 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 68.79 +5.55 80 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 66.63 +5.47 79 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 64.63 +4.94 79 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 62.69 +5.01 79 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 60.68 +4.94 78 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 58.74 +4.62 78 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 56.80 +4.62 77 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 55.03 +4.60 77 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 53.23 +5.16 77 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.47 +5.01 76 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.27 +3.98 74 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.61 +4.20 74 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.88 +4.13 73 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 44.35 +3.46 73 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 42.48 +3.62 72 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.06 +2.95 72 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.67 +2.74 72 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.65 +3.26 73 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 37.33 +2.87 73 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 35.79 +2.50 72 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 35.08 +3.18 74 0 534 0
30MAR27 110.00 C 31.25 31.25 31.25 33.86 +2.61 74 1 382 0
30MAR27 112.50 C 0.00 0.00 0.00 32.40 +3.08 73 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 31.50 +2.44 73 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 30.93 +3.48 75 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 29.56 +3.01 74 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 28.98 +3.29 75 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 27.80 +2.94 75 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 27.20 +3.13 75 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 26.36 +3.06 76 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 25.55 +2.97 76 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 24.78 +2.93 76 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 23.96 +2.87 76 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 23.06 +2.71 76 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 22.37 +2.74 76 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 21.61 +2.66 76 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 20.89 +2.61 76 0 15 0
30MAR27 150.00 C 21.02 21.02 21.02 20.19 +2.54 76 1 7 0
30MAR27 152.50 C 20.32 20.32 20.32 19.51 +2.48 76 1 5 -1
30MAR27 155.00 C 19.78 19.82 19.78 18.85 +2.41 75 3 3 +3
30MAR27 157.50 C 0.00 0.00 0.00 18.22 +2.35 75 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 17.61 +2.29 75 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 17.03 +2.24 75 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 16.46 +2.18 75 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 15.91 +2.12 75 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 15.39 +2.08 75 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 14.88 +2.02 75 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 14.38 +1.96 75 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 13.91 +1.92 75 0 80 0
30MAR27 180.00 C 14.00 14.00 14.00 13.45 +1.87 75 1 1 +1
30MAR27 182.50 C 0.00 0.00 0.00 13.01 +1.82 75 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 12.58 +1.77 75 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 12.17 +1.73 75 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 11.78 +1.69 75 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 11.39 +1.64 75 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 11.02 +1.59 75 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 10.67 +1.56 75 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 10.32 +1.51 75 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 9.67 +1.44 75 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 9.06 +1.37 75 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 8.49 +1.29 75 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 7.96 +1.23 75 0 225 0
30MAR27 225.00 C 0.00 0.00 0.00 7.46 +1.16 75 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 7.00 +1.10 75 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 6.57 +1.04 75 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 6.17 +0.99 75 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 5.79 +0.94 75 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 5.44 +0.89 75 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 5.12 +0.85 75 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.81 +0.81 75 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 4.52 +0.76 75 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 4.25 +0.72 75 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 4.00 +0.68 75 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 3.77 +0.65 75 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 3.55 +0.62 75 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 3.34 +0.59 75 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 3.15 +0.56 75 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 2.97 +0.53 75 0 33 0
29JUN27 87.50 C 0.00 0.00 0.00 50.35 +4.73 75 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 48.95 +4.70 75 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 47.61 +4.64 75 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 46.30 +4.56 75 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 45.09 +4.54 75 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 43.91 +4.53 75 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 42.60 +4.32 75 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 41.46 +4.24 75 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 40.36 +4.17 75 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 39.30 +4.07 75 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 38.12 +3.95 74 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 36.45 +3.18 73 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 36.26 +3.86 75 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 35.06 +3.50 74 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 34.46 +3.71 75 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 33.61 +3.65 75 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 32.79 +3.60 75 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 31.12 +2.67 74 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 30.89 +3.15 75 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 30.11 +3.06 75 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 28.87 +2.48 74 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 28.68 +3.02 75 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 28.05 +3.11 76 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 27.31 +3.06 75 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 26.59 +3.00 75 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 25.89 +2.95 75 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 25.21 +2.90 75 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 24.54 +2.84 75 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 23.90 +2.79 75 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 23.28 +2.74 75 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 22.68 +2.69 75 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 22.09 +2.64 75 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 21.52 +2.59 75 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 20.97 +2.55 75 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 20.43 +2.50 75 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 19.91 +2.45 75 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 19.40 +2.41 75 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 18.91 +2.36 75 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 18.43 +2.32 75 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 17.96 +2.27 75 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 17.51 +2.23 75 0 2 0
29JUN27 190.00 C 18.65 18.65 18.65 17.08 +2.20 75 10 18 +10
29JUN27 192.50 C 0.00 0.00 0.00 16.65 +2.15 75 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 16.23 +2.11 75 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 15.83 +2.07 75 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 15.44 +2.03 75 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 14.69 +1.96 75 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 13.98 +1.88 75 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 13.31 +1.82 75 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 12.68 +1.75 75 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 12.08 +1.69 75 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 11.51 +1.62 75 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 10.98 +1.57 75 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 10.47 +1.51 74 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 9.98 +1.45 74 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 9.53 +1.40 74 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 9.10 +1.35 74 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 8.68 +1.30 74 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 8.29 +1.25 74 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 7.93 +1.21 74 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 7.57 +1.16 74 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 7.24 +1.12 74 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 6.92 +1.08 74 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 6.62 +1.04 74 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 6.34 +1.01 74 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 6.07 +0.98 74 0 19 0
TOTAL CALL 1,279 18,601 +391
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 252 0 99 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 233 0 21 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 215 0 68 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 197 0 42 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 180 0 54 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 -0.01 164 0 62 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 -0.03 147 0 146 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 -0.09 131 0 122 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 -0.21 115 0 60 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 -0.43 99 0 40 0
28AUG26 110.00 P 0.20 0.22 0.01 0.02 -0.80 91 68 200 -8
28AUG26 112.50 P 0.50 0.60 0.14 0.07 -1.33 90 7 37 -5
28AUG26 115.00 P 0.98 1.11 0.20 0.23 -2.01 92 18 107 +5
28AUG26 117.50 P 1.60 1.67 0.45 0.57 -2.78 92 12 219 +2
28AUG26 120.00 P 3.50 3.50 1.00 1.18 -3.72 91 107 147 +26
28AUG26 122.50 P 4.50 5.40 1.98 2.17 -4.28 90 40 79 -12
28AUG26 125.00 P 7.00 7.00 3.37 3.55 -5.05 88 13 69 +3
28AUG26 127.50 P 0.00 0.00 0.00 5.36 -5.24 87 0 98 0
28AUG26 130.00 P 7.80 7.80 7.80 7.56 -5.39 93 1 168 -1
28AUG26 132.50 P 14.31 14.31 14.31 9.85 -5.33 93 5 53 -5
28AUG26 135.00 P 0.00 0.00 0.00 12.25 -5.87 91 0 240 0
28AUG26 137.50 P 16.00 16.00 14.80 15.16 -4.91 161 4 192 -4
28AUG26 140.00 P 16.30 16.30 16.30 17.72 -5.47 186 2 275 -2
28AUG26 142.50 P 0.00 0.00 0.00 20.29 -5.46 210 0 165 0
28AUG26 145.00 P 23.40 23.40 23.40 22.87 -4.63 235 1 128 -1
28AUG26 147.50 P 0.00 0.00 0.00 25.15 -4.85 230 0 49 0
28AUG26 150.00 P 29.01 29.01 28.87 27.20 -5.30 0 2 58 -1
28AUG26 152.50 P 0.00 0.00 0.00 29.79 -5.21 199 0 63 0
28AUG26 155.00 P 0.00 0.00 0.00 32.20 -5.30 0 0 8 0
28AUG26 157.50 P 0.00 0.00 0.00 35.30 -4.70 309 0 23 0
28AUG26 160.00 P 0.00 0.00 0.00 37.50 -5.00 284 0 40 0
28AUG26 162.50 P 0.00 0.00 0.00 40.17 -4.83 322 0 49 0
28AUG26 165.00 P 0.00 0.00 0.00 42.28 -5.32 255 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 44.81 -5.19 276 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 47.20 -5.30 0 0 6 0
28AUG26 172.50 P 0.00 0.00 0.00 49.93 -5.07 332 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 52.23 -5.27 267 0 0 -15
28AUG26 177.50 P 0.00 0.00 0.00 54.70 -5.30 0 0 30 0
28AUG26 180.00 P 0.00 0.00 0.00 57.37 -5.13 349 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 59.70 -5.30 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 62.20 -5.30 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 64.70 -5.30 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 67.20 -5.30 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 69.70 -5.30 0 0 5 0
28AUG26 195.00 P 0.00 0.00 0.00 72.80 -4.70 499 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 75.07 -4.93 468 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 77.59 -4.91 482 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 82.52 -4.98 489 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 87.20 -5.30 0 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 92.20 -5.30 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 97.44 -5.06 519 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 102.52 -4.98 557 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 107.20 -5.30 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 112.20 -5.30 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 117.20 -5.30 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 122.20 -5.30 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 127.28 -5.22 538 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 132.31 -5.19 571 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 137.20 -5.30 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 134 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 117 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.03 77 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.05 78 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.05 81 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 -0.09 80 0 118 0
29SEP26 72.50 P 0.16 0.16 0.15 0.11 -0.13 80 4 53 0
29SEP26 75.00 P 0.00 0.00 0.00 0.16 -0.18 79 0 76 0
29SEP26 77.50 P 0.00 0.00 0.00 0.24 -0.21 79 0 28 0
29SEP26 80.00 P 0.50 0.50 0.50 0.33 -0.30 79 4 66 0
29SEP26 82.50 P 0.00 0.00 0.00 0.45 -0.38 79 0 40 0
29SEP26 85.00 P 0.61 0.61 0.61 0.62 -0.49 79 1 61 0
29SEP26 87.50 P 0.00 0.00 0.00 0.82 -0.60 79 0 81 0
29SEP26 90.00 P 1.33 1.33 0.88 1.09 -0.72 78 34 366 -1
29SEP26 92.50 P 1.15 1.15 1.15 1.39 -0.87 79 2 287 0
29SEP26 95.00 P 2.05 2.05 1.49 1.77 -1.01 78 15 61 0
29SEP26 97.50 P 1.96 1.96 1.96 2.21 -1.18 78 15 56 0
29SEP26 100.00 P 3.30 3.30 2.53 2.73 -1.34 78 20 147 -2
29SEP26 102.50 P 3.77 3.77 3.27 3.31 -1.53 78 8 75 +8
29SEP26 105.00 P 4.61 4.61 3.64 3.98 -1.71 78 23 83 +1
29SEP26 107.50 P 5.00 5.00 4.76 4.73 -1.90 78 18 76 0
29SEP26 110.00 P 5.65 5.65 5.10 5.58 -2.08 78 104 969 +90
29SEP26 112.50 P 7.18 7.18 6.12 6.49 -2.34 78 12 121 +12
29SEP26 115.00 P 9.00 9.00 7.43 7.52 -2.46 77 30 145 +3
29SEP26 117.50 P 0.00 0.00 0.00 8.58 -2.87 77 0 225 0
29SEP26 120.00 P 12.20 12.20 9.63 9.80 -3.23 77 243 357 +147
29SEP26 122.50 P 0.00 0.00 0.00 11.24 -3.29 78 0 50 0
29SEP26 125.00 P 0.00 0.00 0.00 12.67 -3.63 78 0 119 0
29SEP26 127.50 P 0.00 0.00 0.00 14.30 -3.67 79 0 85 0
29SEP26 130.00 P 16.20 16.31 15.86 15.86 -3.93 80 3 280 -1
29SEP26 132.50 P 18.55 18.55 18.55 17.55 -4.11 80 5 57 0
29SEP26 135.00 P 0.00 0.00 0.00 19.38 -3.31 81 0 98 0
29SEP26 137.50 P 20.34 20.34 20.34 21.51 -3.28 84 3 121 +3
29SEP26 140.00 P 0.00 0.00 0.00 23.40 -3.53 84 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 25.33 -3.30 85 0 120 0
29SEP26 145.00 P 28.00 28.00 28.00 27.29 -3.97 85 1 59 0
29SEP26 147.50 P 0.00 0.00 0.00 29.40 -4.27 86 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 31.51 -3.49 87 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 33.68 -4.26 88 0 102 0
29SEP26 155.00 P 0.00 0.00 0.00 35.86 -3.82 89 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 38.10 -4.51 90 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 40.38 -3.86 91 0 92 0
29SEP26 162.50 P 0.00 0.00 0.00 42.67 -3.85 93 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 44.94 -3.56 93 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 47.36 -4.10 95 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 49.63 -3.94 96 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 51.98 -4.01 97 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 54.38 -3.72 99 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 55.97 -4.51 89 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 58.11 -5.12 86 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 60.33 -5.71 83 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 63.62 -4.11 99 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 66.00 -4.47 99 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 68.56 -4.43 102 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 70.99 -4.67 103 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 73.07 -4.53 98 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 75.72 -4.49 103 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 78.04 -4.51 102 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 82.67 -4.85 97 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 88.19 -4.31 112 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 92.73 -4.77 106 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.78 -4.72 110 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 102.52 -4.98 106 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 107.20 -5.32 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 112.27 -5.23 100 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 117.20 -5.30 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 122.29 -5.21 107 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 127.56 -4.94 122 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 132.31 -5.19 113 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 137.20 -5.30 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 142.20 -5.30 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 147.20 -5.30 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 152.20 -5.30 0 0 0 0
29OCT26 85.00 P 2.00 2.00 2.00 2.07 -0.68 78 4 88 0
29OCT26 87.50 P 0.00 0.00 0.00 2.50 -0.82 78 0 29 0
29OCT26 90.00 P 2.67 2.75 2.66 2.99 -0.78 78 9 39 +7
29OCT26 92.50 P 0.00 0.00 0.00 3.45 -1.15 77 0 31 0
29OCT26 95.00 P 0.00 0.00 0.00 4.02 -1.14 77 0 4 0
29OCT26 97.50 P 0.00 0.00 0.00 4.72 -1.23 77 0 5 0
29OCT26 100.00 P 5.50 5.50 5.48 5.42 -1.41 77 2 92 -1
29OCT26 102.50 P 0.00 0.00 0.00 6.42 -1.29 78 0 3 0
29OCT26 105.00 P 7.20 7.20 7.20 7.11 -1.64 77 1 55 0
29OCT26 107.50 P 8.50 8.50 8.50 7.98 -1.97 76 1 26 0
29OCT26 110.00 P 10.25 10.25 8.93 9.02 -2.23 76 17 12 0
29OCT26 112.50 P 0.00 0.00 0.00 10.09 -2.11 76 0 23 0
29OCT26 115.00 P 0.00 0.00 0.00 11.22 -2.68 76 0 14 0
29OCT26 117.50 P 13.57 13.57 13.57 12.42 -2.59 76 15 29 +15
29OCT26 120.00 P 15.26 15.26 15.26 13.76 -2.76 76 12 79 +12
29OCT26 122.50 P 0.00 0.00 0.00 15.19 -3.11 77 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 16.69 -2.98 77 0 27 0
29OCT26 127.50 P 0.00 0.00 0.00 18.41 -3.10 78 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 19.94 -2.90 78 0 48 0
29OCT26 132.50 P 0.00 0.00 0.00 21.68 -2.86 79 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 23.63 -2.51 80 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 25.18 -3.59 80 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 27.02 -3.36 80 0 20 0
29OCT26 142.50 P 29.52 29.52 29.52 29.18 -3.26 82 8 18 +5
29OCT26 145.00 P 0.00 0.00 0.00 31.09 -3.59 83 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 33.00 -3.62 83 0 31 0
29OCT26 150.00 P 37.00 37.00 37.00 34.35 -3.72 80 1 15 -1
29OCT26 152.50 P 0.00 0.00 0.00 36.65 -4.08 82 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 39.04 -3.52 84 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 40.77 -3.96 82 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 43.04 -3.74 84 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 44.67 -4.77 81 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 47.07 -4.35 83 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 49.21 -4.08 83 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 51.28 -4.34 83 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 53.26 -4.52 82 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 56.65 -3.37 90 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 58.75 -3.53 89 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 60.84 -3.92 88 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 63.11 -3.61 88 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 64.38 -4.72 81 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 66.99 -4.77 84 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 70.00 -3.84 90 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 72.33 -4.31 90 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 74.78 -4.43 91 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 77.01 -4.18 90 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 79.35 -4.71 91 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 84.12 -4.37 92 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 88.19 -4.77 84 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 93.04 -5.33 85 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 97.78 -5.58 83 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 102.52 -5.26 81 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 107.34 -5.21 78 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 113.09 -4.52 96 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 117.96 -4.60 96 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 122.88 -4.68 97 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 127.76 -4.74 97 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 132.31 -5.19 88 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 137.20 -5.30 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 142.20 -5.30 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 147.20 -5.30 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 152.20 -5.30 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 157.20 -5.30 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 162.20 -5.30 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 167.20 -5.30 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 172.20 -5.30 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 177.20 -5.30 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.49 -0.86 77 0 8 0
27NOV26 87.50 P 0.00 0.00 0.00 4.05 -1.01 77 0 1 0
27NOV26 90.00 P 0.00 0.00 0.00 4.64 -1.15 77 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 5.37 -1.15 77 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 6.09 -1.34 76 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 6.88 -1.45 77 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 7.76 -1.48 76 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 8.66 -1.67 76 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 9.57 -1.87 76 0 68 0
27NOV26 107.50 P 0.00 0.00 0.00 10.66 -1.85 76 0 5 0
27NOV26 110.00 P 0.00 0.00 0.00 11.75 -2.20 76 0 46 0
27NOV26 112.50 P 0.00 0.00 0.00 12.90 -2.11 76 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 14.16 -2.57 76 0 1 0
27NOV26 117.50 P 0.00 0.00 0.00 15.51 -2.66 76 0 35 0
27NOV26 120.00 P 0.00 0.00 0.00 16.90 -2.80 77 0 8 0
27NOV26 122.50 P 19.51 19.51 19.51 18.35 -2.83 77 4 2 -2
27NOV26 125.00 P 20.26 20.26 20.26 19.87 -3.10 77 7 37 +7
27NOV26 127.50 P 0.00 0.00 0.00 21.59 -3.07 78 0 0 0
27NOV26 130.00 P 24.40 24.40 24.40 23.20 -2.79 79 2 10 0
27NOV26 132.50 P 0.00 0.00 0.00 24.88 -2.62 79 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 26.40 -2.93 79 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 28.16 -2.85 79 0 0 0
27NOV26 140.00 P 31.40 31.40 31.40 29.99 -3.17 79 2 8 +2
27NOV26 142.50 P 0.00 0.00 0.00 31.84 -3.12 80 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 33.67 -3.34 80 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 35.83 -3.21 81 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 37.95 -2.98 82 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 39.89 -2.86 83 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 41.82 -3.39 83 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 43.88 -3.09 83 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 45.96 -3.66 84 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 48.05 -3.09 84 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 50.13 -3.62 84 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 52.22 -3.59 85 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 54.41 -3.23 85 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 56.41 -3.64 85 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 58.23 -3.98 83 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 61.04 -3.58 87 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 62.93 -3.65 85 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 65.48 -3.56 87 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 67.35 -3.93 86 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 69.57 -3.99 86 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 71.52 -4.15 85 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 74.17 -3.65 87 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 75.98 -4.55 85 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 78.27 -4.57 85 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 80.54 -4.19 85 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 84.94 -4.83 84 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 90.52 -3.98 90 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 94.96 -4.28 89 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 99.23 -4.78 86 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 103.96 -4.96 86 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 108.73 -4.75 86 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 113.48 -4.89 86 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 118.30 -4.83 86 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 123.10 -5.08 86 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 127.92 -5.36 86 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 132.76 -5.34 85 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 137.62 -4.92 85 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 142.27 -5.62 78 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 147.23 -5.48 77 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 152.21 -5.29 77 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 157.20 -5.30 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 162.44 -5.06 89 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 167.20 -5.30 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 172.20 -5.30 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 177.20 -5.30 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.21 -0.07 76 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 -0.08 76 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.27 -0.10 76 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.38 -0.09 76 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.50 -0.14 76 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.66 -0.16 76 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.84 -0.22 76 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 1.08 -0.22 76 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.32 -0.27 76 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 1.64 -0.28 76 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.92 -0.40 76 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.29 -0.48 76 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.74 -0.48 76 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 3.18 -0.63 76 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 3.73 -0.66 76 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 4.31 -0.71 75 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 4.90 -0.86 75 0 46 0
30DEC26 87.50 P 0.00 0.00 0.00 5.60 -0.91 75 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 6.35 -0.94 75 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 7.09 -1.12 75 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 7.93 -1.20 75 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 8.86 -1.20 75 0 18 0
30DEC26 100.00 P 11.15 11.15 11.15 9.78 -1.37 75 2 167 -2
30DEC26 102.50 P 0.00 0.00 0.00 10.77 -1.47 75 0 270 0
30DEC26 105.00 P 0.00 0.00 0.00 11.82 -1.53 75 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 12.93 -1.62 75 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 14.04 -1.84 75 0 71 0
30DEC26 112.50 P 0.00 0.00 0.00 15.26 -2.01 75 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 16.59 -2.12 75 0 24 0
30DEC26 117.50 P 0.00 0.00 0.00 17.96 -2.25 75 0 18 0
30DEC26 120.00 P 21.35 21.39 20.01 19.28 -2.41 75 50 655 +6
30DEC26 122.50 P 0.00 0.00 0.00 20.88 -2.58 76 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 22.41 -2.84 76 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 24.07 -2.86 76 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.99 -2.79 78 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 27.36 -2.65 77 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 29.27 -2.92 78 0 52 0
30DEC26 137.50 P 0.00 0.00 0.00 31.05 -2.61 78 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.49 -2.63 77 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 34.79 -2.46 79 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 36.65 -2.53 80 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 38.39 -2.82 80 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 39.75 -2.83 78 0 12 0
30DEC26 152.50 P 0.00 0.00 0.00 42.02 -2.87 79 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 44.40 -2.44 81 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 46.14 -3.02 80 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 48.31 -2.68 81 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 50.18 -3.51 81 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.46 -3.20 82 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 54.49 -3.03 82 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 56.49 -3.04 82 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 58.76 -3.58 83 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 60.66 -3.84 82 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 62.80 -3.80 83 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 64.72 -3.52 82 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 66.99 -3.40 83 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 69.38 -3.33 84 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 71.86 -3.55 85 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 74.07 -3.04 85 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 76.29 -3.03 86 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 78.23 -3.99 85 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 80.76 -3.74 86 0 0 0
30DEC26 200.00 P 82.00 82.00 81.80 82.20 -4.01 83 10 21 +10
30DEC26 205.00 P 0.00 0.00 0.00 87.21 -4.04 85 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 91.85 -4.23 86 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 96.07 -4.53 84 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 100.72 -4.51 85 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 105.68 -4.22 87 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 110.08 -4.46 85 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 115.11 -4.46 87 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 119.84 -4.17 87 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 124.60 -4.39 88 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 129.37 -4.49 88 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 133.36 -5.28 82 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 138.96 -4.49 89 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 143.82 -4.44 89 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 148.66 -4.49 89 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 153.56 -4.02 90 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 157.56 -5.38 80 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 162.44 -5.37 80 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 167.53 -4.97 83 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 172.23 -5.27 76 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 177.21 -5.29 76 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 187.20 -5.30 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 197.20 -5.30 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 207.20 -5.30 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 217.20 -5.30 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 227.20 -5.30 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.57 -0.28 75 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.94 -0.22 75 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.27 -0.24 74 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.64 -0.35 74 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.05 -0.42 73 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.53 -0.49 73 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.05 -0.59 73 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.67 -0.59 73 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.30 -0.64 73 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 5.92 -0.80 73 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.70 -0.81 73 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.49 -0.81 73 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.27 -0.95 73 0 3 0
30MAR27 87.50 P 0.00 0.00 0.00 9.10 -1.08 73 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 10.06 -1.09 73 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 11.03 -1.09 73 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 12.00 -1.22 73 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.03 -1.34 73 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 14.14 -1.39 73 0 12 0
30MAR27 102.50 P 0.00 0.00 0.00 15.32 -1.37 73 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.44 -1.53 72 0 153 0
30MAR27 107.50 P 0.00 0.00 0.00 17.67 -1.68 73 0 582 0
30MAR27 110.00 P 0.00 0.00 0.00 19.23 -1.48 74 0 425 0
30MAR27 112.50 P 0.00 0.00 0.00 20.34 -1.84 73 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 21.74 -1.93 73 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 23.18 -2.02 73 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.67 -2.10 73 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.17 -2.42 74 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.74 -2.52 74 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 29.56 -2.34 74 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.09 -2.57 74 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 32.78 -2.66 74 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.49 -2.73 75 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 36.32 -2.27 75 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.88 -2.60 75 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 39.70 -3.03 75 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 41.51 -3.15 75 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 43.22 -3.37 75 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 45.23 -3.25 76 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 47.12 -2.93 76 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 49.05 -2.96 76 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 50.99 -3.04 76 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.96 -3.08 76 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 54.80 -3.30 76 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 56.79 -3.32 76 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.36 -3.19 78 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 60.95 -3.25 77 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 62.97 -3.38 77 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 65.27 -3.18 78 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 67.28 -3.28 78 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 69.18 -3.49 78 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 71.38 -3.42 78 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 73.25 -3.59 77 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 75.32 -3.68 77 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 77.63 -3.44 78 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 79.76 -4.19 78 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 81.73 -4.40 78 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 84.08 -4.25 79 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 86.07 -3.85 78 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 90.43 -3.91 78 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 95.12 -4.28 79 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 99.28 -4.63 78 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 103.76 -4.65 79 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 108.26 -4.77 79 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 113.09 -4.54 80 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 117.65 -4.04 80 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 122.24 -3.99 80 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 126.57 -4.99 79 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 131.20 -5.06 79 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 135.86 -5.06 79 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 140.59 -5.12 80 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 145.29 -5.09 79 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 150.01 -5.13 79 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 154.74 -5.17 79 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 159.53 -5.23 80 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 164.24 -5.28 79 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 169.06 -5.29 80 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 173.87 -5.21 80 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 178.66 -5.23 79 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.42 -0.91 72 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.43 -0.94 72 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 14.47 -1.10 72 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.73 -1.03 73 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.76 -1.20 72 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.96 -1.20 72 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.15 -1.40 72 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.72 -1.21 73 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.59 -1.75 72 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.06 -1.74 72 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.48 -1.80 72 0 0 0
29JUN27 115.00 P 26.10 26.10 26.10 25.93 -1.88 72 1 3 +1
29JUN27 117.50 P 0.00 0.00 0.00 27.41 -1.96 72 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 28.93 -2.03 72 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.49 -2.13 73 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.06 -2.33 73 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 33.72 -2.38 73 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 35.39 -2.44 73 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 37.09 -2.68 73 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 38.75 -2.80 73 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 40.89 -2.45 74 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 42.66 -2.50 75 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 44.45 -2.55 75 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 46.15 -2.31 75 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 47.82 -2.55 74 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 49.69 -2.97 74 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 51.57 -3.09 75 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 53.33 -2.81 74 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 55.25 -2.82 75 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 57.19 -2.96 75 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 59.13 -2.93 75 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 61.25 -2.90 76 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 63.08 -2.97 75 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 65.08 -3.00 75 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 67.23 -2.89 76 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 69.25 -3.48 76 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 71.51 -3.29 77 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 73.19 -3.70 76 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 75.41 -3.59 76 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 77.48 -3.63 77 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 79.79 -3.44 77 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 81.65 -3.74 77 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 83.76 -3.72 77 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 85.86 -3.82 77 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 87.82 -3.44 77 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 90.13 -3.30 77 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 94.67 -3.73 78 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 99.00 -3.17 78 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 102.97 -3.66 78 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 107.36 -3.68 78 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 111.78 -4.33 78 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 116.23 -3.82 78 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 120.71 -4.42 78 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 125.20 -4.49 78 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 129.72 -4.04 78 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 134.55 -3.69 79 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 139.13 -4.36 79 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 143.71 -4.41 79 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 148.30 -4.53 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 152.96 -4.59 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 157.61 -4.58 80 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 162.27 -4.59 80 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 166.66 -4.98 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 171.35 -5.01 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 176.09 -4.99 79 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 180.81 -5.01 79 0 0 0
TOTAL PUT 973 17,590 +301
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 4.745
28AUG26 2.70 C 0.00 0.00 0.00 2.05 +0.01 494 0 7 0
28AUG26 2.80 C 0.00 0.00 0.00 1.95 +0.01 465 0 7 0
28AUG26 2.90 C 0.00 0.00 0.00 1.85 +0.01 437 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 1.75 +0.01 410 0 7 0
28AUG26 3.10 C 0.00 0.00 0.00 1.65 +0.01 384 0 7 0
28AUG26 3.20 C 0.00 0.00 0.00 1.55 +0.01 358 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.45 +0.01 333 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.35 +0.01 309 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.25 +0.01 285 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.15 +0.01 262 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.05 +0.01 240 0 1 0
28AUG26 3.80 C 0.00 0.00 0.00 0.95 +0.01 217 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 0.85 +0.01 195 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.75 +0.01 174 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.65 +0.01 152 0 156 0
28AUG26 4.20 C 0.00 0.00 0.00 0.55 +0.01 131 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.45 +0.01 110 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.35 0.00 88 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.25 0.00 67 0 94 0
28AUG26 4.60 C 0.15 0.15 0.15 0.16 0.00 63 4 875 -4
28AUG26 4.70 C 0.00 0.00 0.00 0.08 -0.03 55 0 191 0
28AUG26 4.80 C 0.03 0.03 0.03 0.03 -0.03 53 4 556 -4
28AUG26 4.90 C 0.00 0.00 0.00 0.01 -0.02 56 0 472 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 307 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 129 0 990 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 172 0 425 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 212 0 428 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 249 0 517 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 283 0 670 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 315 0 239 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 345 0 241 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 374 0 221 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 401 0 236 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 427 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 452 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 476 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 498 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 520 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 541 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 562 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 581 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 600 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 619 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.65 0.00 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.56 +0.01 65 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.46 -0.02 61 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.36 -0.03 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.26 -0.03 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.17 -0.03 57 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.08 -0.02 58 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.99 0.00 58 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.87 -0.05 42 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.80 -0.04 51 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.72 -0.02 52 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 -0.04 51 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.57 -0.01 52 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 -0.02 52 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.44 -0.02 53 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.39 -0.02 54 0 98 0
29SEP26 4.70 C 0.34 0.34 0.34 0.34 -0.02 54 10 52 +10
29SEP26 4.80 C 0.28 0.30 0.28 0.30 0.00 56 490 770 +350
29SEP26 4.90 C 0.22 0.22 0.22 0.26 -0.01 56 2 135 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 -0.01 56 0 322 0
29SEP26 5.25 C 0.13 0.13 0.13 0.15 -0.01 57 1 2,699 +1
29SEP26 5.50 C 0.00 0.00 0.00 0.10 0.00 57 0 520 0
29SEP26 5.75 C 0.07 0.07 0.07 0.06 -0.01 56 15 224 -15
29SEP26 6.00 C 0.05 0.05 0.05 0.04 0.00 58 8 2,777 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 61 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 0.02 0.02 0.02 0.01 0.00 59 2 71 -2
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 110 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 116 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 122 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.57 0.00 50 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 1.48 0.00 53 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.39 0.00 54 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.26 -0.03 0 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 1.17 -0.06 35 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.09 -0.02 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.01 -0.03 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.93 -0.02 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.86 -0.02 49 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.79 -0.03 50 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.72 -0.03 50 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.66 -0.03 51 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.60 -0.01 51 0 88 0
29OCT26 4.50 C 0.56 0.56 0.56 0.54 -0.02 51 12 134 0
29OCT26 4.60 C 0.00 0.00 0.00 0.49 0.00 51 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.44 -0.01 51 0 125 0
29OCT26 4.80 C 0.00 0.00 0.00 0.40 0.00 52 0 23 0
29OCT26 4.90 C 0.00 0.00 0.00 0.36 0.00 53 0 168 0
29OCT26 5.00 C 0.00 0.00 0.00 0.32 0.00 52 0 255 0
29OCT26 5.25 C 0.00 0.00 0.00 0.24 -0.01 53 0 291 0
29OCT26 5.50 C 0.00 0.00 0.00 0.18 0.00 53 0 211 0
29OCT26 5.75 C 0.00 0.00 0.00 0.14 +0.01 55 0 287 0
29OCT26 6.00 C 0.00 0.00 0.00 0.10 0.00 55 0 328 0
29OCT26 6.25 C 0.00 0.00 0.00 0.07 0.00 54 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.05 0.00 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 57 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 1.07 -0.02 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.99 -0.02 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.92 -0.02 48 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.85 -0.02 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.79 -0.03 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.73 -0.03 50 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.67 -0.03 50 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.62 -0.03 50 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.58 0.00 52 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.52 -0.01 50 0 207 0
27NOV26 4.80 C 0.50 0.50 0.48 0.48 -0.01 51 30 105 +30
27NOV26 4.90 C 0.44 0.44 0.44 0.44 -0.02 51 45 80 +45
27NOV26 5.00 C 0.00 0.00 0.00 0.41 -0.01 52 0 16 0
27NOV26 5.25 C 0.00 0.00 0.00 0.33 -0.01 53 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.26 -0.01 53 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.20 -0.01 53 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.16 0.00 53 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.12 -0.01 53 0 30 0
27NOV26 6.50 C 0.12 0.12 0.12 0.10 0.00 54 45 915 +45
27NOV26 6.75 C 0.00 0.00 0.00 0.07 -0.01 53 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 0.00 54 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 -0.01 53 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.78 -0.03 37 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.69 -0.02 41 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.60 -0.04 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.51 -0.04 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.42 -0.05 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.34 -0.05 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.26 -0.04 45 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.20 -0.01 48 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.12 -0.01 48 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.05 -0.01 48 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.99 -0.01 49 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.93 -0.01 50 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 0.00 50 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 -0.01 51 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 0.00 50 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 0.00 50 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 0.00 50 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.60 0.00 50 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 0.00 51 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 -0.02 51 0 357 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 -0.02 51 0 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.40 -0.01 51 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 0.00 53 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 +0.01 53 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 +0.01 53 0 15,559 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 0.00 52 0 120 0
30DEC26 6.50 C 0.16 0.16 0.16 0.15 +0.01 53 5 743 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 0.00 53 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 +0.01 53 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 0.00 52 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 53 0 63 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 53 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 52 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 51 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.14 +0.01 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.05 0.00 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.97 +0.01 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.89 +0.01 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.80 0.00 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.73 +0.01 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.65 0.00 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.54 -0.03 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.47 -0.03 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.43 0.00 52 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.37 +0.01 53 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.30 0.00 52 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.20 -0.01 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.14 -0.01 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.09 -0.02 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.03 -0.03 50 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.98 -0.02 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.93 0.00 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.88 -0.01 50 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.84 0.00 51 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.80 -0.01 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.76 -0.01 51 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.72 -0.01 51 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.69 0.00 52 0 75 0
30MAR27 5.25 C 0.61 0.61 0.61 0.60 0.00 52 15 1,284 +15
30MAR27 5.50 C 0.00 0.00 0.00 0.53 0.00 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 -0.01 53 0 30 0
30MAR27 6.00 C 0.41 0.41 0.41 0.41 -0.01 53 1 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 -0.01 53 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 0.00 53 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 0.00 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 -0.01 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 0.00 53 0 1 0
30MAR27 7.50 C 0.21 0.21 0.21 0.17 -0.01 53 15 314 +15
30MAR27 7.75 C 0.00 0.00 0.00 0.15 0.00 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 0.00 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.01 53 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 53 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 0.00 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 0.00 0.00 0.00 0.06 0.00 54 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 52 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 51 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 2.20 +0.01 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.12 +0.01 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.04 +0.01 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.96 0.00 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.89 +0.01 52 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.82 +0.01 53 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.75 +0.01 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.68 +0.01 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.61 0.00 52 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.55 +0.01 52 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.48 0.00 52 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.39 -0.03 50 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.37 +0.01 52 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.27 -0.04 49 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.22 -0.03 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.20 0.00 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.15 0.00 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.07 0.00 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.03 0.00 50 0 158 0
29JUN27 4.60 C 0.99 0.99 0.99 1.01 +0.02 52 7 22 +7
29JUN27 4.70 C 0.00 0.00 0.00 0.94 0.00 50 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.91 -0.01 51 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.87 -0.01 51 0 45 0
29JUN27 5.00 C 0.82 0.82 0.82 0.84 -0.01 51 6 6 +6
29JUN27 5.25 C 0.00 0.00 0.00 0.76 -0.01 52 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.69 +0.02 53 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.62 -0.01 53 0 718 0
29JUN27 6.00 C 0.00 0.00 0.00 0.56 0.00 53 0 15 0
29JUN27 6.25 C 0.00 0.00 0.00 0.50 0.00 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.45 0.00 53 0 96 0
29JUN27 6.75 C 0.41 0.41 0.41 0.40 -0.01 53 2 18 +2
29JUN27 7.00 C 0.00 0.00 0.00 0.36 0.00 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.32 -0.01 53 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 0.00 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 0.00 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 0.00 53 0 73 0
TOTAL CALL 719 59,511 +501
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 553 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 521 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 490 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 461 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 432 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 404 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 377 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 351 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 325 0 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 299 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 273 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 249 0 190 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 224 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 201 0 119 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 177 0 300 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 153 0 95 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 129 0 75 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 170 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 259 0
28AUG26 4.60 P 0.02 0.02 0.02 0.02 -0.01 71 4 243 -4
28AUG26 4.70 P 0.06 0.07 0.05 0.04 -0.02 60 9 311 -4
28AUG26 4.80 P 0.12 0.12 0.08 0.09 -0.03 58 5 705 -5
28AUG26 4.90 P 0.00 0.00 0.00 0.17 -0.02 65 0 304 0
28AUG26 5.00 P 0.00 0.00 0.00 0.26 -0.01 67 0 557 0
28AUG26 5.25 P 0.00 0.00 0.00 0.51 -0.01 113 0 215 0
28AUG26 5.50 P 0.76 0.76 0.76 0.76 -0.01 153 7 364 -7
28AUG26 5.75 P 0.00 0.00 0.00 1.01 -0.01 190 0 2 0
28AUG26 6.00 P 0.00 0.00 0.00 1.26 -0.01 225 0 53 -1
28AUG26 6.25 P 0.00 0.00 0.00 1.51 -0.01 256 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.76 -0.01 286 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.01 -0.01 314 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.26 -0.01 342 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.51 -0.01 368 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.76 -0.01 392 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.01 -0.01 415 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.26 -0.01 437 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.51 -0.01 459 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.76 -0.01 479 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.01 -0.01 500 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.26 -0.01 519 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.51 -0.01 538 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.76 -0.01 557 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.01 -0.01 575 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 85 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 223 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 55 0 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 +0.01 60 0 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 +0.01 58 0 315 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 216 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.01 56 0 485 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 -0.01 55 0 453 0
29SEP26 4.30 P 0.13 0.14 0.13 0.14 0.00 58 12 149 +6
29SEP26 4.40 P 0.00 0.00 0.00 0.17 -0.01 57 0 487 0
29SEP26 4.50 P 0.22 0.22 0.22 0.21 -0.01 58 2 273 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 -0.01 57 0 108 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 0.00 57 0 542 0
29SEP26 4.80 P 0.00 0.00 0.00 0.35 -0.01 57 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 0.00 59 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.48 -0.01 58 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 -0.01 60 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 0.86 +0.02 61 0 358 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 +0.03 66 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.32 +0.04 70 0 2,443 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 +0.04 74 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.81 +0.04 82 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.06 +0.04 88 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.30 +0.03 91 0 3,098 0
29SEP26 7.25 P 0.00 0.00 0.00 2.55 +0.03 97 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.79 +0.02 98 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.04 +0.02 103 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.28 +0.01 103 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.51 -0.01 91 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.76 -0.01 95 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.01 -0.01 99 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.26 -0.01 102 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.51 -0.01 106 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.76 -0.01 110 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.01 -0.01 113 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.26 -0.01 117 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.76 -0.01 123 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.26 -0.01 129 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.76 -0.01 135 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.26 -0.01 141 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.76 -0.01 147 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.26 -0.01 152 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.76 -0.01 157 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 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 55 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 0.00 53 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.08 +0.01 54 0 24 0
29OCT26 3.90 P 0.00 0.00 0.00 0.10 0.00 54 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 54 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.18 0.00 54 0 130 0
29OCT26 4.30 P 0.00 0.00 0.00 0.21 0.00 53 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.25 -0.01 53 0 152 0
29OCT26 4.50 P 0.00 0.00 0.00 0.30 0.00 54 0 64 0
29OCT26 4.60 P 0.00 0.00 0.00 0.34 -0.01 54 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.39 0.00 54 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.45 0.00 54 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.51 0.00 55 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.57 -0.01 55 0 98 0
29OCT26 5.25 P 0.00 0.00 0.00 0.75 0.00 56 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 0.94 0.00 57 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.15 +0.01 59 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.37 +0.03 61 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.60 +0.01 64 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.84 +0.02 68 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.08 +0.03 71 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.32 +0.03 73 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.56 +0.03 75 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.80 +0.03 77 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 0.15 -0.01 53 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 0.24 -0.01 53 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.28 -0.01 53 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.33 0.00 54 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.37 -0.01 53 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.42 -0.01 53 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.47 -0.01 53 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.53 -0.01 54 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.59 0.00 54 0 100 0
27NOV26 5.00 P 0.00 0.00 0.00 0.65 -0.01 54 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.81 -0.02 54 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.01 0.00 56 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.21 +0.01 57 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.42 +0.02 59 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.64 0.00 60 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.87 +0.03 62 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.10 +0.03 63 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.35 +0.05 68 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.59 +0.02 70 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.83 +0.05 72 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 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 52 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 0.00 52 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 0.00 52 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.01 52 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.01 52 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.01 52 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 0.00 52 0 749 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 0.00 52 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 -0.01 52 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 0.00 52 0 36 0
30DEC26 4.50 P 0.45 0.45 0.45 0.43 -0.01 52 5 129 -5
30DEC26 4.60 P 0.00 0.00 0.00 0.48 -0.01 52 0 99 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 0.00 53 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 0.00 53 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 0.00 53 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 0.00 54 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 +0.01 55 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 0.00 56 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 0.00 56 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 -0.01 56 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.69 0.00 58 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.91 +0.02 59 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.14 +0.03 61 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.37 +0.03 62 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.61 +0.04 64 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.85 +0.02 66 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.07 0.00 64 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.31 +0.03 66 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.55 +0.03 66 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.81 +0.04 71 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.03 +0.01 67 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.27 0.00 66 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.52 0.00 68 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.79 +0.02 76 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.04 +0.02 79 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.29 +0.02 81 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.76 -0.01 73 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.26 -0.01 77 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.76 -0.01 80 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.26 -0.01 84 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.76 -0.01 87 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.26 -0.01 90 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.76 -0.01 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 0.07 -0.01 52 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 -0.01 52 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 54 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 0.00 54 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 0.00 54 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 0.00 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 0.00 53 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 0.00 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 0.50 -0.01 53 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 -0.01 53 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.60 -0.01 53 0 91 0
30MAR27 4.60 P 0.00 0.00 0.00 0.65 -0.01 53 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 0.00 54 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.77 -0.01 53 0 49 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 -0.01 53 0 240 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 0.00 54 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.06 -0.02 54 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.24 +0.02 55 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.42 +0.02 55 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.59 -0.01 54 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.79 0.00 54 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 0.00 55 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.22 +0.01 56 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.47 +0.03 59 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.70 +0.03 60 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.85 -0.01 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.14 +0.05 60 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.37 +0.05 60 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.55 0.00 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.81 +0.02 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.03 0.00 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.27 -0.01 54 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.52 0.00 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.79 +0.02 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.04 +0.02 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.29 +0.02 66 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.76 -0.01 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.26 -0.01 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 53 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 0.17 -0.01 52 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 0.00 53 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 0.00 53 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.28 -0.01 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 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.39 -0.01 52 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.44 +0.01 53 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.48 +0.01 53 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.53 +0.01 53 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.57 0.00 53 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.62 0.00 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.67 0.00 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.73 +0.01 53 0 41 0
29JUN27 4.60 P 0.00 0.00 0.00 0.78 0.00 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 0.00 53 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.90 0.00 53 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.96 0.00 53 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 1.02 0.00 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.18 0.00 54 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.35 -0.01 53 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.54 +0.02 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.73 +0.01 55 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.88 -0.01 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.13 +0.04 56 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 +0.05 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.55 +0.05 57 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 +0.05 57 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.99 +0.06 58 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.14 -0.01 52 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.37 -0.01 53 0 0 0
TOTAL PUT 44 37,339 -20
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 64.54 -0.01 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.04 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.55 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.06 -0.01 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.56 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.07 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.58 -0.01 39 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.08 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.59 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.10 -0.01 33 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.60 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.11 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.62 -0.01 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.12 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.63 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.14 -0.01 20 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.64 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.15 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.66 -0.01 15 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.16 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.67 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.18 -0.01 9 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.68 -0.02 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.19 -0.01 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.71 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.39 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.76 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.12 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 17 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.60 -0.01 9 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.12 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.65 -0.01 8 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.17 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.70 -0.01 6 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.22 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.75 -0.02 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.31 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.97 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.87 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.19 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.05 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.42 -0.01 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 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 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 28 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 15 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 11 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.11 -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 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.26 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 107.600
28AUG26 50.00 C 0.00 0.00 0.00 57.60 -2.24 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 55.10 -2.33 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 52.60 -2.33 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 50.25 -2.10 567 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 47.60 -2.21 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 45.11 -2.31 342 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 42.61 -2.40 317 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 40.11 -2.50 294 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 37.61 -2.53 271 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 35.11 -2.20 250 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 32.61 -2.20 229 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 30.11 -2.20 208 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 27.61 -2.33 189 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 25.11 -2.20 170 0 130 0
28AUG26 85.00 C 0.00 0.00 0.00 22.61 -2.34 151 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 20.11 -2.52 133 0 98 0
28AUG26 90.00 C 0.00 0.00 0.00 17.61 -2.58 115 0 119 0
28AUG26 92.50 C 0.00 0.00 0.00 15.11 -2.38 98 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 12.61 -2.65 82 0 375 0
28AUG26 97.50 C 0.00 0.00 0.00 10.11 -2.21 65 0 158 0
28AUG26 100.00 C 9.00 9.00 7.60 7.60 -2.24 0 12 210 -9
28AUG26 102.50 C 0.00 0.00 0.00 5.19 -2.23 59 0 173 0
28AUG26 105.00 C 3.55 3.55 2.60 3.01 -2.16 59 2 208 -1
28AUG26 107.50 C 1.10 1.37 1.10 1.38 -1.91 59 11 89 -11
28AUG26 110.00 C 2.00 2.00 0.42 0.49 -1.26 60 808 125 0
28AUG26 112.50 C 0.20 0.20 0.20 0.12 -0.77 59 12 32 +8
28AUG26 115.00 C 0.35 0.35 0.10 0.02 -0.34 59 26 96 -11
28AUG26 117.50 C 0.00 0.00 0.00 0.01 -0.12 69 0 16 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 10 0
28AUG26 122.50 C 0.04 0.04 0.04 0.01 0.00 97 10 18 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 110 0 50 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 - 123 0 0 -
28AUG26 130.00 C 0.00 0.00 0.00 0.01 - 135 0 0 -
28AUG26 132.50 C 0.00 0.00 0.00 0.01 - 147 0 0 -
29SEP26 50.00 C 0.00 0.00 0.00 57.60 -2.34 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 55.24 -2.20 69 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.75 -2.47 72 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.25 -2.21 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.76 -2.55 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 45.27 -2.20 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.77 -2.24 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.20 -2.41 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.79 -2.35 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.43 -2.58 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.84 -2.25 51 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 30.36 -2.25 48 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 27.92 -2.16 49 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 25.51 -2.14 49 0 266 0
29SEP26 85.00 C 23.20 23.20 23.20 22.67 -2.57 0 4 506 -1
29SEP26 87.50 C 0.00 0.00 0.00 20.71 -2.65 45 0 167 0
29SEP26 90.00 C 17.99 17.99 17.99 18.68 -2.15 50 1 301 -1
29SEP26 92.50 C 0.00 0.00 0.00 16.27 -2.23 46 0 81 0
29SEP26 95.00 C 14.20 14.20 13.80 14.64 -1.42 51 8 208 +8
29SEP26 97.50 C 0.00 0.00 0.00 12.28 -2.40 46 0 578 0
29SEP26 100.00 C 0.00 0.00 0.00 10.50 -1.71 46 0 1,409 0
29SEP26 102.50 C 8.70 8.70 8.70 8.87 -1.78 46 3 68 0
29SEP26 105.00 C 0.00 0.00 0.00 7.39 -1.69 45 0 124 0
29SEP26 107.50 C 5.89 6.49 5.59 6.13 -1.37 46 16 248 +12
29SEP26 110.00 C 6.10 6.10 4.70 5.12 -1.09 46 6 406 +1
29SEP26 112.50 C 5.33 5.33 3.96 4.17 -1.09 47 4 233 0
29SEP26 115.00 C 3.70 3.70 3.48 3.33 -1.07 46 2 137 0
29SEP26 117.50 C 3.55 3.55 2.90 2.63 -1.00 46 13 27 +13
29SEP26 120.00 C 0.00 0.00 0.00 2.06 -0.86 46 0 117 0
29SEP26 122.50 C 1.70 1.70 1.70 1.59 -0.74 46 1 27 +1
29SEP26 125.00 C 0.00 0.00 0.00 1.22 -0.62 46 0 16 0
29SEP26 127.50 C 0.00 0.00 0.00 0.92 -0.52 46 0 32 0
29SEP26 130.00 C 0.00 0.00 0.00 0.70 -0.42 46 0 692 0
29SEP26 132.50 C 0.00 0.00 0.00 0.52 - 46 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 50.25 -2.74 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 47.76 -2.84 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 45.27 -2.57 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 42.81 -2.62 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 40.36 -2.86 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 37.90 -2.86 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 35.47 -3.00 31 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 33.06 -3.07 40 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 30.62 -3.11 40 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 28.27 -2.71 41 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 25.99 -2.73 42 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 23.76 -2.70 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 21.66 -2.55 44 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 19.66 -2.09 45 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 17.90 -2.03 47 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 16.07 -1.40 47 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 14.35 -1.66 47 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 12.75 -1.80 47 0 246 0
29OCT26 102.50 C 0.00 0.00 0.00 11.61 -1.16 49 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 9.91 -1.29 47 0 2 0
29OCT26 107.50 C 0.00 0.00 0.00 8.71 -1.20 47 0 50 0
29OCT26 110.00 C 0.00 0.00 0.00 7.63 -1.10 47 0 64 0
29OCT26 112.50 C 0.00 0.00 0.00 6.68 -0.98 47 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 5.82 -0.90 47 0 23 0
29OCT26 117.50 C 0.00 0.00 0.00 5.00 -0.99 47 0 0 0
29OCT26 120.00 C 4.40 4.40 4.14 4.28 -1.08 47 11 62 +9
29OCT26 122.50 C 0.00 0.00 0.00 3.65 -0.98 47 0 0 0
29OCT26 125.00 C 3.17 3.17 3.05 3.09 -0.89 47 2 102 -2
29OCT26 127.50 C 0.00 0.00 0.00 2.61 - 47 0 0 -
29OCT26 130.00 C 0.00 0.00 0.00 2.20 - 47 0 0 -
29OCT26 132.50 C 0.00 0.00 0.00 1.85 - 47 0 0 -
27NOV26 62.50 C 0.00 0.00 0.00 45.69 -2.57 51 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 43.25 -2.65 50 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 40.84 -3.04 50 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 38.44 -3.03 49 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 36.09 -2.91 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 33.75 -2.99 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 31.48 -2.80 47 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 29.26 -2.78 47 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 27.10 -2.58 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 25.37 -2.27 50 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 22.99 -2.16 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 21.09 -2.43 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 19.35 -1.82 47 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 17.80 -2.03 48 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 16.20 -1.99 48 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 14.70 -1.91 48 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 13.59 -1.31 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 11.96 -1.18 48 0 13 0
27NOV26 107.50 C 0.00 0.00 0.00 10.80 -1.12 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 9.73 -1.06 48 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 8.75 -1.16 48 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 7.90 -1.05 49 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 7.11 -0.98 49 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 6.32 -1.01 49 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 5.60 -1.00 49 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 4.95 -0.93 49 0 2 0
27NOV26 127.50 C 0.00 0.00 0.00 4.38 - 49 0 0 -
27NOV26 130.00 C 0.00 0.00 0.00 3.86 - 48 0 0 -
27NOV26 132.50 C 0.00 0.00 0.00 3.39 - 48 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 58.25 -2.65 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 55.82 -2.69 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 53.39 -2.66 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.97 -2.65 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.54 -2.80 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 46.09 -2.93 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.70 -2.92 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.34 -2.83 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.03 -2.68 50 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 36.73 -2.61 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.50 -2.74 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.33 -2.70 48 0 0 0
30DEC26 80.00 C 30.00 30.00 30.00 30.22 -2.37 48 1 2 +1
30DEC26 82.50 C 0.00 0.00 0.00 28.17 -2.41 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.23 -2.37 47 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 24.30 -2.45 47 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 22.60 -2.37 48 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 20.85 -1.98 47 0 30 0
30DEC26 95.00 C 18.68 18.68 18.68 19.28 -1.92 47 1 60 0
30DEC26 97.50 C 0.00 0.00 0.00 17.87 -1.61 48 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 16.44 -1.60 48 0 55 0
30DEC26 102.50 C 0.00 0.00 0.00 15.16 -1.30 48 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 13.92 -1.25 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 12.78 -1.24 48 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 11.72 -1.30 49 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 10.75 -1.21 49 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 9.89 -1.23 49 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 8.99 -1.22 49 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 8.16 -0.84 49 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 7.40 -1.17 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 6.70 -1.11 49 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 6.06 - 49 0 0 -
30DEC26 130.00 C 0.00 0.00 0.00 5.47 - 49 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 4.94 - 49 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 59.07 -2.60 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 56.68 -2.61 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 54.24 -2.84 55 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 51.91 -2.83 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.65 -2.90 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 47.38 -2.88 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.14 -2.87 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 43.02 -2.81 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.86 -2.80 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 38.79 -2.79 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 36.77 -2.76 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 34.86 -2.66 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.99 -2.68 49 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 31.14 -2.67 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.41 -2.39 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.78 -2.50 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.18 -2.32 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.66 -1.93 49 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 23.21 -2.23 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.83 -2.10 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.77 -1.86 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.54 -1.38 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.32 -1.67 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.21 -1.35 49 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 15.93 -1.45 49 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 15.21 -1.11 50 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 14.31 -1.08 50 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 13.41 -1.21 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 12.54 -1.13 50 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.72 -1.34 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 10.95 -1.35 50 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.23 - 50 0 0 -
30MAR27 130.00 C 0.00 0.00 0.00 9.55 - 49 0 0 -
30MAR27 132.50 C 0.00 0.00 0.00 8.92 - 49 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 59.99 -2.61 58 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 57.71 -2.62 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 55.46 -2.58 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 53.25 -2.56 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 51.08 -2.58 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 48.94 -2.67 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 46.87 -2.68 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 44.85 -2.64 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 42.86 -2.69 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 40.94 -2.67 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.11 -2.60 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 37.36 -2.54 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 35.65 -2.61 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 33.94 -2.74 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 32.40 -2.54 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 30.85 -2.30 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 29.37 -2.22 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 27.98 -2.15 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.62 -2.18 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 25.37 -2.18 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 24.15 -2.02 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 22.95 -2.06 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 21.86 -1.86 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 20.75 -1.76 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.97 -1.51 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 19.03 -1.43 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 18.13 -1.40 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.27 -1.38 51 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 16.46 -1.33 51 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 15.67 -1.24 51 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.87 -1.21 51 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.12 - 51 0 0 -
29JUN27 130.00 C 0.00 0.00 0.00 13.40 - 51 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 12.72 - 51 0 0 -
TOTAL CALL 954 10,660 +17
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 505 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 475 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 446 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 418 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 392 0 69 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 366 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 342 0 67 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 318 0 76 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 295 0 102 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 272 0 38 0
28AUG26 75.00 P 0.01 0.01 0.01 0.01 0.00 250 5 40 0
28AUG26 77.50 P 0.01 0.01 0.01 0.01 0.00 229 1 155 -1
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 208 0 130 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 189 0 120 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 169 0 79 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 151 0 101 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 132 0 78 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 113 0 83 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 95 0 392 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 77 0 93 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 142 0
28AUG26 102.50 P 0.23 0.23 0.09 0.08 -0.03 59 6 55 0
28AUG26 105.00 P 0.43 0.64 0.36 0.39 +0.02 58 22 44 +15
28AUG26 107.50 P 0.00 0.00 0.00 1.24 +0.27 57 0 37 0
28AUG26 110.00 P 2.01 2.90 1.70 2.87 +0.82 59 15 51 -5
28AUG26 112.50 P 0.00 0.00 0.00 5.01 +1.55 59 0 1 0
28AUG26 115.00 P 0.00 0.00 0.00 7.41 +1.87 56 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 9.90 +2.09 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 12.40 +2.17 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 14.90 +2.20 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 17.40 +2.20 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 20.17 - 201 0 0 -
28AUG26 130.00 P 0.00 0.00 0.00 22.64 - 213 0 0 -
28AUG26 132.50 P 0.00 0.00 0.00 24.90 - 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 82 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 47 0 285 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 0.00 46 0 306 0
29SEP26 80.00 P 0.27 0.27 0.27 0.07 0.00 46 2 1,136 +2
29SEP26 82.50 P 0.00 0.00 0.00 0.14 +0.02 46 0 235 0
29SEP26 85.00 P 0.00 0.00 0.00 0.24 +0.03 46 0 173 0
29SEP26 87.50 P 0.00 0.00 0.00 0.40 +0.05 46 0 32 0
29SEP26 90.00 P 0.00 0.00 0.00 0.63 +0.08 46 0 396 0
29SEP26 92.50 P 0.00 0.00 0.00 0.96 +0.12 46 0 61 0
29SEP26 95.00 P 1.51 1.51 1.51 1.41 +0.19 46 4 96 0
29SEP26 97.50 P 2.11 2.18 2.11 1.95 +0.22 46 3 60 +3
29SEP26 100.00 P 0.00 0.00 0.00 2.57 +0.19 45 0 107 0
29SEP26 102.50 P 0.00 0.00 0.00 3.50 +0.40 45 0 1,070 0
29SEP26 105.00 P 5.00 5.00 5.00 4.55 +0.44 46 1 18 0
29SEP26 107.50 P 5.80 6.30 5.80 5.77 +0.53 46 3 78 +1
29SEP26 110.00 P 0.00 0.00 0.00 7.21 +0.71 46 0 51 0
29SEP26 112.50 P 0.00 0.00 0.00 8.84 +0.89 47 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 10.38 +0.83 46 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 12.19 +0.91 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 14.13 +1.00 46 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 16.20 +1.07 46 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 18.72 +1.50 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.84 +1.44 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.22 +2.15 52 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 25.88 - 58 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 0.00 48 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.05 0.00 47 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.08 0.00 47 0 18 0
29OCT26 72.50 P 0.00 0.00 0.00 0.13 0.00 47 0 17 0
29OCT26 75.00 P 0.43 0.43 0.43 0.21 +0.01 47 1 77 +1
29OCT26 77.50 P 0.00 0.00 0.00 0.33 +0.02 47 0 60 0
29OCT26 80.00 P 0.65 0.65 0.65 0.50 +0.04 47 1 315 +1
29OCT26 82.50 P 0.89 0.89 0.89 0.72 +0.07 47 1 128 -1
29OCT26 85.00 P 1.10 1.10 1.10 1.00 +0.07 47 1 17 +1
29OCT26 87.50 P 0.00 0.00 0.00 1.38 +0.11 47 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 1.79 +0.11 46 0 103 0
29OCT26 92.50 P 2.26 2.26 2.26 2.27 +0.09 46 1 47 0
29OCT26 95.00 P 0.00 0.00 0.00 2.92 +0.19 46 0 27 0
29OCT26 97.50 P 0.00 0.00 0.00 3.69 +0.28 46 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 4.54 +0.40 46 0 35 0
29OCT26 102.50 P 0.00 0.00 0.00 5.56 +0.34 46 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 6.73 +0.53 46 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 8.02 +0.62 46 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 9.44 +0.63 46 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 10.97 +0.71 47 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 12.55 +0.73 47 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 14.25 +0.75 47 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.05 +0.78 47 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 18.43 +1.64 50 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 20.33 +1.47 49 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 22.44 - 50 0 0 -
29OCT26 130.00 P 0.00 0.00 0.00 24.58 - 51 0 0 -
29OCT26 132.50 P 0.00 0.00 0.00 26.97 - 53 0 0 -
27NOV26 62.50 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.20 +0.02 48 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.29 +0.02 48 0 70 0
27NOV26 72.50 P 0.00 0.00 0.00 0.43 +0.03 48 0 20 0
27NOV26 75.00 P 0.00 0.00 0.00 0.63 +0.07 48 0 6 0
27NOV26 77.50 P 0.00 0.00 0.00 0.87 +0.10 48 0 79 0
27NOV26 80.00 P 1.18 1.18 1.18 1.16 +0.11 48 1 22 0
27NOV26 82.50 P 0.00 0.00 0.00 1.54 +0.16 48 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 1.97 +0.19 48 0 25 0
27NOV26 87.50 P 0.00 0.00 0.00 2.49 +0.21 48 0 275 0
27NOV26 90.00 P 0.00 0.00 0.00 3.14 +0.32 48 0 258 0
27NOV26 92.50 P 0.00 0.00 0.00 3.65 +0.35 47 0 203 0
27NOV26 95.00 P 0.00 0.00 0.00 4.41 +0.37 47 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 5.30 +0.38 47 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 6.27 +0.34 47 0 0 0
27NOV26 102.50 P 7.69 7.69 7.69 7.39 +0.46 47 1 16 +1
27NOV26 105.00 P 0.00 0.00 0.00 8.61 +0.59 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 9.95 +0.62 48 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 11.37 +0.75 48 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 12.93 +0.76 48 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 14.55 +0.82 48 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 16.26 +0.89 49 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 18.22 +1.12 50 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.11 +1.49 50 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 22.03 +1.54 51 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 23.93 - 51 0 0 -
27NOV26 130.00 P 0.00 0.00 0.00 25.96 - 51 0 0 -
27NOV26 132.50 P 0.00 0.00 0.00 28.04 - 51 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 48 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 0.00 49 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 0.00 48 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 +0.01 49 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.15 +0.01 48 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 +0.01 48 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 +0.03 48 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.46 +0.03 48 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.64 +0.05 48 0 57 0
30DEC26 72.50 P 0.00 0.00 0.00 0.85 +0.05 48 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.17 +0.07 48 0 31 0
30DEC26 77.50 P 1.68 1.68 1.68 1.51 +0.11 48 1 190 +1
30DEC26 80.00 P 0.00 0.00 0.00 1.92 +0.12 48 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 2.41 +0.18 48 0 29 0
30DEC26 85.00 P 0.00 0.00 0.00 2.96 +0.18 49 0 94 0
30DEC26 87.50 P 0.00 0.00 0.00 3.58 +0.22 48 0 30 0
30DEC26 90.00 P 4.03 4.10 4.03 4.33 +0.29 49 13 696 +10
30DEC26 92.50 P 0.00 0.00 0.00 4.87 +0.24 47 0 14 0
30DEC26 95.00 P 0.00 0.00 0.00 5.74 +0.15 47 0 41 0
30DEC26 97.50 P 0.00 0.00 0.00 6.69 +0.30 47 0 15 0
30DEC26 100.00 P 7.70 7.73 7.70 7.67 +0.30 47 75 75 +75
30DEC26 102.50 P 0.00 0.00 0.00 8.92 +0.51 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 10.19 +0.67 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 11.54 +0.62 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 12.98 +0.80 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 14.45 +0.82 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.05 +0.73 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 17.74 +0.89 48 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 19.62 +1.07 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 21.54 +1.63 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.39 +1.76 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.23 - 50 0 0 -
30DEC26 130.00 P 0.00 0.00 0.00 27.33 - 51 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 29.31 - 51 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 0.18 0.00 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.27 0.00 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.38 +0.01 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.52 +0.01 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.70 +0.02 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.92 +0.02 49 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.19 +0.04 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.49 +0.04 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 1.87 +0.07 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.36 +0.07 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.86 +0.12 49 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 3.43 +0.12 49 0 61 0
30MAR27 80.00 P 0.00 0.00 0.00 4.03 +0.14 49 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 4.77 +0.22 49 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 5.44 +0.22 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.06 +0.25 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.24 +0.42 49 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 7.88 +0.40 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.90 +0.40 48 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 9.99 +0.42 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.16 +0.25 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 12.40 +0.49 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.71 +0.66 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.09 +0.58 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.53 +0.74 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 18.03 +0.63 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.61 +0.83 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.25 +0.88 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.86 +0.78 49 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 24.86 +1.05 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.62 +1.45 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 28.48 - 50 0 0 -
30MAR27 130.00 P 0.00 0.00 0.00 30.33 - 50 0 0 -
30MAR27 132.50 P 0.00 0.00 0.00 32.32 - 50 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 0.57 +0.04 50 0 31 0
29JUN27 52.50 P 0.00 0.00 0.00 0.76 +0.07 50 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 0.98 +0.06 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.25 +0.10 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.57 +0.10 50 0 1 0
29JUN27 62.50 P 2.15 2.15 2.15 1.97 +0.18 50 2 3 +2
29JUN27 65.00 P 0.00 0.00 0.00 2.42 +0.22 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 2.88 +0.16 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.40 +0.18 50 0 0 0
29JUN27 72.50 P 3.55 3.55 3.55 3.91 +0.24 50 1 20 0
29JUN27 75.00 P 0.00 0.00 0.00 4.51 +0.22 50 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 5.16 +0.32 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 5.89 +0.35 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.67 +0.40 49 0 301 0
29JUN27 85.00 P 0.00 0.00 0.00 7.52 +0.41 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 8.73 +0.73 50 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 9.66 +0.68 50 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.43 +0.44 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.51 +0.52 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.60 +0.47 49 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 13.89 +0.61 49 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 15.19 +0.60 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 16.54 +0.57 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 17.95 +0.60 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 19.41 +0.63 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.24 +1.34 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.84 +0.98 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.46 +1.00 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 25.79 +0.99 49 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.72 +1.22 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.46 +1.22 50 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 31.30 - 50 0 0 -
29JUN27 130.00 P 0.00 0.00 0.00 33.11 - 51 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 35.01 - 51 0 0 -
TOTAL PUT 161 13,253 +106
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$ 112.100
28AUG26 44.00 C 0.00 0.00 0.00 68.10 -1.48 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 67.10 -1.12 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 66.10 -1.48 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 65.10 -1.41 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 64.10 -1.49 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 63.10 -1.49 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 62.10 -1.50 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 59.60 -1.49 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 57.10 -1.48 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 54.60 -1.55 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 52.10 -1.55 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 49.61 -1.54 365 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 47.11 -1.23 340 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 44.61 -1.48 317 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 42.11 -1.48 295 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 39.61 -1.49 273 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 37.11 -1.07 252 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 34.61 -1.54 232 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 32.11 -1.54 212 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 29.61 -1.49 193 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 27.11 -1.54 175 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 24.61 -1.54 157 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 22.11 -1.13 139 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 19.61 -1.00 122 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 17.11 -1.01 106 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 14.61 -1.01 90 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 12.47 -0.65 161 0 327 0
28AUG26 102.50 C 0.00 0.00 0.00 9.61 -1.01 58 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 7.11 -1.01 43 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 4.62 -1.03 36 0 1,730 0
28AUG26 110.00 C 2.39 2.41 2.05 2.26 -1.16 34 272 1,881 +75
28AUG26 112.50 C 0.72 0.88 0.54 0.61 -0.98 33 524 1,150 -309
28AUG26 115.00 C 0.18 0.18 0.09 0.08 -0.46 35 137 1,044 -54
28AUG26 117.50 C 0.06 0.06 0.06 0.01 -0.11 39 19 1,749 -4
28AUG26 120.00 C 0.05 0.05 0.02 0.01 -0.01 54 211 3,177 +162
28AUG26 122.50 C 0.03 0.03 0.03 0.01 0.00 69 102 905 -63
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 936 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,000 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 108 0 998 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 121 0 275 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 132 0 918 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 144 0 495 0
28AUG26 140.00 C 0.01 0.01 0.01 0.01 0.00 155 22 568 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 166 0 359 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 177 0 264 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 187 0 214 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 198 0 418 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 208 0 194 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 217 0 73 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 227 0 46 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 236 0 66 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 246 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 255 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 263 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 272 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 281 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 289 0 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 305 0 25 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 313 0 25 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 365 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 379 0 17 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 392 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 19.16 -1.01 35 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 18.16 -1.01 0 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 17.16 -1.01 0 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 16.16 -1.01 0 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 15.16 -1.01 0 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 14.16 -1.01 0 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 13.17 -1.01 31 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 12.47 -0.71 54 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 11.18 -1.02 30 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 10.19 -1.02 29 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 9.21 -1.03 29 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 8.25 -1.03 29 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 7.30 -1.04 29 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 6.39 -1.04 29 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 5.51 -1.04 29 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 4.61 -1.10 27 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 3.82 -1.10 27 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 3.11 -1.14 27 0 0 0
04SEP26 111.00 C 2.74 2.80 2.74 2.51 -1.04 28 30 45 +30
04SEP26 112.00 C 2.28 2.29 2.18 1.98 -0.95 28 58 88 +58
04SEP26 113.00 C 1.80 1.80 1.53 1.53 -0.85 28 33 37 +2
04SEP26 114.00 C 1.36 1.36 1.10 1.15 -0.77 28 31 88 0
04SEP26 115.00 C 1.01 1.01 0.79 0.85 -0.68 29 84 96 +25
04SEP26 116.00 C 0.73 0.73 0.61 0.61 -0.57 29 54 114 +9
04SEP26 117.00 C 0.52 0.52 0.44 0.44 -0.48 29 19 19 +4
04SEP26 118.00 C 0.38 0.38 0.38 0.32 -0.37 29 15 26 0
04SEP26 119.00 C 0.00 0.00 0.00 0.21 -0.30 29 0 1 0
04SEP26 120.00 C 0.00 0.00 0.00 0.14 -0.23 29 0 70 0
04SEP26 121.00 C 0.00 0.00 0.00 0.09 -0.17 29 0 56 0
04SEP26 122.00 C 0.00 0.00 0.00 0.06 -0.13 30 0 19 0
04SEP26 123.00 C 0.00 0.00 0.00 0.04 -0.09 30 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 0.02 -0.07 29 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 21 0
04SEP26 126.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 23 0
04SEP26 127.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 30 0
04SEP26 128.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 70 0
04SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
04SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
04SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 68.10 -1.53 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 67.22 -1.45 86 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 66.22 -1.46 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 65.22 -1.42 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 64.23 -1.41 87 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 63.23 -1.41 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 62.23 -1.42 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 59.74 -1.46 72 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 57.25 -1.46 76 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.75 -1.40 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.26 -1.41 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.77 -1.46 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.27 -1.43 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.78 -1.42 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.29 -1.47 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.79 -1.44 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.30 -1.44 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.81 -1.47 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.28 -1.52 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.63 -1.66 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.12 -1.64 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.63 -1.77 0 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 23.02 -0.90 54 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 19.99 -1.50 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 17.33 -1.14 0 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 15.14 -0.95 31 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 12.72 -1.08 28 0 1,241 0
29SEP26 102.50 C 0.00 0.00 0.00 10.49 -1.12 27 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 8.55 -1.03 28 0 1,351 0
29SEP26 107.50 C 7.18 7.23 7.05 6.69 -0.89 28 75 948 -75
29SEP26 110.00 C 5.55 5.55 4.85 5.10 -1.08 28 195 3,206 +25
29SEP26 112.50 C 3.90 3.90 3.90 3.76 -0.99 28 20 715 +20
29SEP26 115.00 C 2.97 3.07 2.60 2.73 -0.83 28 361 6,648 +72
29SEP26 117.50 C 2.10 2.23 1.90 1.95 -0.67 29 328 4,159 +157
29SEP26 120.00 C 1.57 1.60 1.38 1.36 -0.55 29 157 3,725 -16
29SEP26 122.50 C 1.11 1.11 1.03 0.90 -0.43 29 24 1,034 +15
29SEP26 125.00 C 0.79 0.79 0.64 0.57 -0.33 29 71 4,872 -5
29SEP26 127.50 C 0.56 0.56 0.50 0.36 -0.24 29 30 852 +10
29SEP26 130.00 C 0.41 0.41 0.32 0.21 -0.18 29 29 4,105 0
29SEP26 132.50 C 0.33 0.33 0.25 0.13 -0.12 29 54 1,659 +51
29SEP26 135.00 C 0.25 0.25 0.25 0.07 -0.08 29 26 461 0
29SEP26 137.50 C 0.20 0.20 0.20 0.04 -0.05 29 28 257 -6
29SEP26 140.00 C 0.16 0.16 0.16 0.03 -0.03 30 4 3,498 +4
29SEP26 142.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 421 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 524 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 639 0
29SEP26 152.50 C 0.10 0.10 0.10 0.01 0.00 35 5 104 -5
29SEP26 155.00 C 0.08 0.08 0.08 0.01 0.00 37 10 206 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 82 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 126 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 172 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 287 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 68.32 -1.48 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 67.33 -1.43 67 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 66.33 -1.47 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 65.34 -1.42 64 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 64.34 -1.48 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 63.35 -1.42 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 62.35 -1.43 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 59.86 -1.45 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 57.38 -1.44 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 54.89 -1.49 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 52.26 -1.63 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 49.77 -1.61 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 47.27 -1.64 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 44.78 -1.63 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 42.29 -1.64 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 39.79 -1.67 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 37.30 -1.74 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 34.91 -1.69 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 32.46 -1.70 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 30.02 -1.70 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 27.60 -1.66 31 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 25.13 -1.72 29 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 23.02 -1.42 36 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 20.40 -1.65 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 18.13 -1.57 30 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 15.87 -1.05 29 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 13.78 -1.05 29 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 11.85 -1.01 30 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 10.05 -0.98 30 0 61 0
29OCT26 107.50 C 8.79 8.79 8.64 8.34 -1.01 29 30 120 +30
29OCT26 110.00 C 0.00 0.00 0.00 6.85 -1.08 29 0 127 0
29OCT26 112.50 C 5.90 5.90 5.81 5.58 -0.98 29 30 594 0
29OCT26 115.00 C 4.77 4.77 4.77 4.50 -0.89 29 15 832 0
29OCT26 117.50 C 3.85 3.85 3.85 3.61 -0.78 30 17 197 -15
29OCT26 120.00 C 2.93 2.93 2.84 2.88 -0.67 30 3 1,262 +1
29OCT26 122.50 C 2.40 2.40 2.40 2.26 -0.56 30 75 577 +15
29OCT26 125.00 C 0.00 0.00 0.00 1.73 -0.48 30 0 382 0
29OCT26 127.50 C 1.59 1.59 1.49 1.30 -0.41 30 31 359 -9
29OCT26 130.00 C 0.00 0.00 0.00 0.97 -0.34 30 0 803 0
29OCT26 132.50 C 0.98 0.98 0.98 0.72 -0.27 30 25 157 0
29OCT26 135.00 C 0.80 0.80 0.80 0.52 -0.23 30 25 293 0
29OCT26 137.50 C 0.73 0.73 0.73 0.38 -0.18 30 25 238 0
29OCT26 140.00 C 0.00 0.00 0.00 0.27 -0.14 30 0 224 0
29OCT26 142.50 C 0.00 0.00 0.00 0.19 -0.11 30 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.13 -0.09 30 0 314 0
29OCT26 147.50 C 0.00 0.00 0.00 0.09 -0.07 30 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 31 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 68.32 -1.58 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 67.33 -1.58 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 66.33 -1.59 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 65.34 -1.59 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 64.34 -1.60 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 63.35 -1.61 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 62.35 -1.61 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 59.86 -1.67 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 57.38 -1.65 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 54.89 -1.66 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 52.35 -1.73 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 49.89 -1.73 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 47.42 -1.74 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 44.99 -1.77 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 42.55 -1.78 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 40.13 -1.78 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 37.71 -1.78 35 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 35.30 -1.75 36 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 32.87 -1.77 35 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 30.57 -1.68 37 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 28.08 -1.80 34 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 25.90 -1.64 36 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 23.59 -1.62 35 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 21.37 -1.58 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 18.58 -2.20 28 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 16.63 -1.53 29 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 14.80 -1.45 30 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 13.48 -0.98 33 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 11.83 -0.95 33 0 2 0
27NOV26 107.50 C 0.00 0.00 0.00 10.26 -0.98 33 0 65 0
27NOV26 110.00 C 0.00 0.00 0.00 8.87 -1.03 33 0 172 0
27NOV26 112.50 C 0.00 0.00 0.00 7.63 -0.96 33 0 476 0
27NOV26 115.00 C 0.00 0.00 0.00 6.57 -0.86 33 0 2,700 0
27NOV26 117.50 C 0.00 0.00 0.00 5.60 -0.81 33 0 71 0
27NOV26 120.00 C 0.00 0.00 0.00 4.80 -0.71 33 0 179 0
27NOV26 122.50 C 4.26 4.26 4.26 4.06 -0.64 33 20 279 +20
27NOV26 125.00 C 3.61 3.61 3.61 3.40 -0.58 33 25 365 0
27NOV26 127.50 C 3.08 3.08 2.91 2.82 -0.52 33 80 145 +80
27NOV26 130.00 C 2.65 2.65 2.65 2.32 -0.47 33 2 630 -2
27NOV26 132.50 C 2.21 2.21 2.21 1.91 -0.41 33 25 474 0
27NOV26 135.00 C 1.82 1.82 1.80 1.55 -0.37 33 52 237 +52
27NOV26 137.50 C 1.53 1.53 1.53 1.26 -0.32 33 25 702 -11
27NOV26 140.00 C 0.00 0.00 0.00 1.02 -0.28 33 0 413 0
27NOV26 142.50 C 0.00 0.00 0.00 0.82 -0.24 33 0 36 0
27NOV26 145.00 C 1.02 1.02 1.02 0.66 -0.20 33 10 160 0
27NOV26 147.50 C 0.00 0.00 0.00 0.52 -0.18 33 0 267 0
27NOV26 150.00 C 0.00 0.00 0.00 0.41 -0.15 33 0 133 0
27NOV26 152.50 C 0.64 0.64 0.64 0.33 -0.12 33 9 35 +9
27NOV26 155.00 C 0.00 0.00 0.00 0.26 -0.10 33 0 32 0
27NOV26 157.50 C 0.00 0.00 0.00 0.20 -0.09 33 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.16 -0.07 33 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.12 -0.06 33 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.10 -0.05 33 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.08 -0.04 33 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 34 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 36 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 37 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 68.51 -1.63 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 67.39 -1.78 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 66.44 -1.70 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 65.41 -1.78 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 64.43 -1.74 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 63.43 -1.68 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 62.45 -1.66 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 60.12 -1.54 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 57.67 -1.61 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.22 -1.64 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.67 -1.71 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 50.33 -1.59 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.78 -1.80 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.37 -1.79 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.95 -1.81 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.55 -1.82 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.24 -1.69 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.30 -2.24 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.72 -1.37 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.00 -1.82 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.08 -2.38 24 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 25.90 -2.26 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.59 -2.34 27 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 21.40 -2.38 28 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 19.46 -2.25 29 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 18.27 -1.47 33 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 16.78 -0.57 35 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 14.23 -1.41 31 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 12.70 -1.34 31 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 11.60 -0.95 33 0 661 0
30DEC26 110.00 C 10.50 10.50 10.50 10.26 -0.99 33 1 1,794 +1
30DEC26 112.50 C 8.90 8.90 8.90 9.03 -0.95 33 8 740 +8
30DEC26 115.00 C 0.00 0.00 0.00 7.93 -0.91 33 0 2,297 0
30DEC26 117.50 C 0.00 0.00 0.00 6.95 -0.85 33 0 818 0
30DEC26 120.00 C 0.00 0.00 0.00 6.04 -0.83 33 0 1,947 0
30DEC26 122.50 C 0.00 0.00 0.00 5.27 -0.77 33 0 375 0
30DEC26 125.00 C 4.54 4.54 4.54 4.57 -0.70 33 15 2,984 0
30DEC26 127.50 C 0.00 0.00 0.00 3.98 -0.59 33 0 335 0
30DEC26 130.00 C 0.00 0.00 0.00 3.40 -0.54 33 0 1,932 0
30DEC26 132.50 C 0.00 0.00 0.00 2.90 -0.50 33 0 274 0
30DEC26 135.00 C 0.00 0.00 0.00 2.46 -0.45 33 0 290 0
30DEC26 137.50 C 0.00 0.00 0.00 2.09 -0.40 33 0 444 0
30DEC26 140.00 C 0.00 0.00 0.00 1.76 -0.37 33 0 2,222 0
30DEC26 142.50 C 1.83 1.83 1.83 1.44 -0.37 33 25 305 0
30DEC26 145.00 C 0.00 0.00 0.00 1.21 -0.28 33 0 263 0
30DEC26 147.50 C 0.00 0.00 0.00 1.01 -0.25 33 0 380 0
30DEC26 150.00 C 0.00 0.00 0.00 0.84 -0.26 33 0 168 0
30DEC26 152.50 C 0.00 0.00 0.00 0.70 -0.20 33 0 184 0
30DEC26 155.00 C 0.00 0.00 0.00 0.58 -0.17 33 0 72 0
30DEC26 157.50 C 0.00 0.00 0.00 0.48 -0.15 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.40 -0.14 33 0 172 0
30DEC26 162.50 C 0.00 0.00 0.00 0.33 -0.11 33 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.27 -0.11 33 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.22 -0.10 33 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.18 -0.08 33 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.15 -0.07 33 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.12 -0.06 33 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.10 -0.05 33 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 33 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 68.84 -1.74 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 67.87 -1.74 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 66.90 -1.74 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 65.93 -1.74 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 64.96 -1.74 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 64.00 -1.74 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 63.04 -1.74 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 60.65 -1.73 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 58.26 -1.74 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 55.87 -1.82 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.50 -1.80 45 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 51.21 -1.72 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.76 -1.82 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.41 -1.81 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.06 -1.77 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.74 -1.76 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.52 -1.67 40 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 37.17 -1.70 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.96 -1.64 38 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 32.76 -1.63 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.95 -2.29 32 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 29.10 -1.06 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.86 -2.29 32 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 23.88 -2.34 31 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 22.87 -1.49 35 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 21.57 -1.02 36 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 19.90 -1.01 36 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 17.25 -1.50 32 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 15.85 -1.43 32 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 15.04 -0.86 34 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 13.76 -0.97 34 0 1,174 0
30MAR27 112.50 C 12.91 12.91 12.91 12.62 -0.92 34 20 127 0
30MAR27 115.00 C 0.00 0.00 0.00 11.48 -0.93 34 0 363 0
30MAR27 117.50 C 0.00 0.00 0.00 10.47 -0.89 34 0 501 0
30MAR27 120.00 C 0.00 0.00 0.00 9.54 -0.86 34 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 8.69 -0.82 34 0 61 0
30MAR27 125.00 C 0.00 0.00 0.00 7.91 -0.78 35 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 7.20 -0.69 35 0 150 0
30MAR27 130.00 C 6.50 6.50 6.50 6.49 -0.67 35 1 909 -1
30MAR27 132.50 C 0.00 0.00 0.00 5.85 -0.63 35 0 119 0
30MAR27 135.00 C 5.60 5.60 5.60 5.27 -0.59 35 3 184 +3
30MAR27 137.50 C 0.00 0.00 0.00 4.73 -0.56 34 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 4.25 -0.52 34 0 1,132 0
30MAR27 142.50 C 0.00 0.00 0.00 3.81 -0.49 34 0 137 0
30MAR27 145.00 C 0.00 0.00 0.00 3.31 -0.56 34 0 68 0
30MAR27 147.50 C 0.00 0.00 0.00 3.05 -0.43 34 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 2.64 -0.39 34 0 89 0
30MAR27 152.50 C 0.00 0.00 0.00 2.36 -0.36 34 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 2.11 -0.33 34 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 1.88 -0.37 34 0 31 0
30MAR27 160.00 C 2.06 2.16 2.06 1.67 -0.35 34 2 36 +2
30MAR27 162.50 C 0.00 0.00 0.00 1.49 -0.32 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 1.32 -0.25 34 0 498 0
30MAR27 167.50 C 0.00 0.00 0.00 1.17 -0.23 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 1.04 -0.21 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.92 -0.20 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.82 -0.17 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.73 -0.16 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.64 -0.17 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.57 -0.13 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.50 -0.13 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.44 -0.12 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.39 -0.11 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.35 -0.09 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.31 -0.09 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.27 -0.08 34 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.24 -0.07 34 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.19 -0.05 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.14 -0.05 34 0 4 0
29JUN27 44.00 C 0.00 0.00 0.00 68.97 -1.73 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 68.01 -1.73 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 67.04 -1.74 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 66.08 -1.74 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 65.12 -1.73 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 64.16 -1.74 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 63.22 -1.73 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 60.84 -1.73 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 58.46 -1.77 50 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 56.10 -1.77 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 53.75 -1.72 48 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 51.41 -1.79 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 49.09 -1.74 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 46.76 -1.72 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 44.48 -1.69 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 42.21 -1.60 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 40.04 -1.49 42 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 37.17 -2.11 36 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 35.02 -2.09 36 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 33.53 -1.45 39 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 30.74 -2.20 35 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 29.10 -1.87 36 0 2 0
29JUN27 90.00 C 28.00 28.00 28.00 27.15 -1.91 36 1 5 +1
29JUN27 92.50 C 0.00 0.00 0.00 25.24 -2.02 35 0 4 0
29JUN27 95.00 C 0.00 0.00 0.00 23.36 -2.13 34 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 22.80 -1.05 38 0 76 0
29JUN27 100.00 C 21.50 21.50 21.50 20.93 -1.35 37 2 54 +1
29JUN27 102.50 C 0.00 0.00 0.00 19.85 -0.89 38 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 18.49 -0.88 38 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 16.82 -1.20 37 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 15.63 -0.96 37 0 81 0
29JUN27 112.50 C 0.00 0.00 0.00 14.46 -0.98 36 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 13.48 -0.89 37 0 68 0
29JUN27 117.50 C 0.00 0.00 0.00 12.50 -0.87 37 0 59 0
29JUN27 120.00 C 0.00 0.00 0.00 11.42 -1.02 36 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 10.72 -0.79 37 0 38 0
29JUN27 125.00 C 0.00 0.00 0.00 9.94 -0.67 37 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 9.22 -0.65 37 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 8.49 -0.64 37 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 7.79 -0.62 37 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 7.22 -0.55 37 0 25 0
29JUN27 137.50 C 0.00 0.00 0.00 6.65 -0.55 37 0 17 0
29JUN27 140.00 C 0.00 0.00 0.00 6.10 -0.54 37 0 23 0
29JUN27 142.50 C 0.00 0.00 0.00 5.61 -0.48 37 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 5.03 -0.60 36 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 4.63 -0.58 36 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 4.23 -0.57 36 0 38 0
29JUN27 152.50 C 0.00 0.00 0.00 3.88 -0.51 36 0 8 0
29JUN27 155.00 C 0.00 0.00 0.00 3.59 -0.46 36 0 36 0
29JUN27 157.50 C 0.00 0.00 0.00 3.30 -0.45 36 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 3.01 -0.45 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 2.75 -0.41 36 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 2.54 -0.36 36 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 2.34 -0.35 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 2.14 -0.34 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 1.94 -0.33 36 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 1.79 -0.28 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 1.65 -0.26 36 0 0 0
29JUN27 180.00 C 2.06 2.15 2.06 1.52 -0.25 36 2 60 +2
29JUN27 182.50 C 2.06 2.06 2.06 1.38 -0.25 36 1 28 +1
29JUN27 185.00 C 0.00 0.00 0.00 1.25 -0.24 36 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 1.16 -0.19 36 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 1.07 -0.18 36 0 31 0
29JUN27 192.50 C 0.00 0.00 0.00 0.98 -0.18 36 0 1 0
29JUN27 195.00 C 0.00 0.00 0.00 0.89 -0.15 36 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 0.80 -0.15 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 0.75 -0.11 36 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 0.63 -0.10 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.52 -0.12 36 0 86 0
TOTAL CALL 3,633 121,322 +370
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 608 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 594 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 580 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 567 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 554 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 541 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 528 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 498 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 469 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 442 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 415 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 390 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 366 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 320 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 298 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 276 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 255 0 152 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 234 0 198 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 214 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 195 0 260 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 176 0 231 0
28AUG26 90.00 P 0.01 0.01 0.01 0.01 0.00 158 1 1,033 -1
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 140 0 467 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 122 0 710 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 105 0 672 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3,207 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 527 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,023 0
28AUG26 107.50 P 0.04 0.04 0.04 0.01 -0.03 36 8 1,196 -8
28AUG26 110.00 P 0.35 0.35 0.20 0.16 -0.08 35 143 1,632 +61
28AUG26 112.50 P 0.90 1.30 0.90 1.05 +0.14 35 830 1,640 +144
28AUG26 115.00 P 3.28 3.28 2.80 3.06 +0.67 43 116 1,295 -115
28AUG26 117.50 P 5.56 5.64 5.51 5.56 +1.10 66 90 949 -90
28AUG26 120.00 P 0.00 0.00 0.00 7.90 +0.99 0 4 2,418 0
28AUG26 122.50 P 0.00 0.00 0.00 10.40 +1.00 0 0 455 -245
28AUG26 125.00 P 13.19 13.19 13.19 13.29 +1.39 154 2 730 -268
28AUG26 127.50 P 15.60 15.60 15.60 15.60 +1.20 151 5 3 -311
28AUG26 130.00 P 18.10 18.10 18.10 18.12 +1.22 172 5 30 -20
28AUG26 132.50 P 0.00 0.00 0.00 20.40 +0.90 0 0 43 0
28AUG26 135.00 P 0.00 0.00 0.00 23.03 +1.13 187 0 1 0
28AUG26 137.50 P 0.00 0.00 0.00 25.53 +1.13 203 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 28.03 +1.13 217 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 30.53 +1.13 232 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 33.03 +1.13 246 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 35.73 +1.33 301 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 38.23 +1.33 316 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 40.73 +1.33 331 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 43.23 +1.33 345 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 45.73 +1.33 359 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 48.03 +1.13 321 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 50.73 +1.33 384 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 53.03 +1.13 344 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 55.73 +1.33 408 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 58.02 +1.12 363 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 60.73 +1.33 431 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 63.02 +1.12 385 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 65.52 +1.12 394 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 68.02 +1.12 404 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 70.52 +1.12 414 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 73.02 +1.12 423 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 75.72 +1.32 496 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 78.02 +1.12 442 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 80.72 +1.32 517 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 83.02 +1.12 460 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 85.63 +1.23 510 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 88.22 +1.32 546 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 93.02 +1.12 495 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 98.01 +1.11 507 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 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 0.00 33 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
04SEP26 101.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
04SEP26 102.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 0.14 -0.03 29 0 23 0
04SEP26 106.00 P 0.32 0.32 0.32 0.23 -0.03 29 4 4 +4
04SEP26 107.00 P 0.00 0.00 0.00 0.35 -0.04 29 0 5 0
04SEP26 108.00 P 0.60 0.60 0.60 0.53 -0.02 29 1 14 +1
04SEP26 109.00 P 0.81 0.87 0.80 0.77 +0.01 30 17 34 +14
04SEP26 110.00 P 0.85 1.25 0.85 1.07 +0.07 29 115 117 +66
04SEP26 111.00 P 1.55 1.65 1.38 1.46 +0.16 30 21 45 +7
04SEP26 112.00 P 2.11 2.11 1.94 1.93 +0.21 30 95 89 +57
04SEP26 113.00 P 2.51 2.51 2.48 2.48 +0.30 30 60 120 +13
04SEP26 114.00 P 3.23 3.23 3.14 3.11 +0.40 30 12 18 +12
04SEP26 115.00 P 3.65 3.65 3.65 3.82 +0.55 31 3 15 -3
04SEP26 116.00 P 0.00 0.00 0.00 4.47 +0.47 29 0 0 0
04SEP26 117.00 P 0.00 0.00 0.00 5.29 +0.54 29 0 0 0
04SEP26 118.00 P 0.00 0.00 0.00 6.15 +0.65 29 0 0 0
04SEP26 119.00 P 0.00 0.00 0.00 7.05 +0.73 29 0 0 0
04SEP26 120.00 P 7.85 7.85 7.85 7.99 +0.80 29 2 2 +2
04SEP26 121.00 P 0.00 0.00 0.00 8.94 +0.84 29 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 9.92 +0.90 29 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 10.91 +0.94 30 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 11.90 +0.96 0 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 13.29 +1.37 56 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 13.90 +0.99 0 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 14.90 +1.00 0 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 15.90 +1.00 0 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 16.90 +1.00 0 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 18.12 +1.22 63 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 18.90 +1.00 0 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 19.90 +1.00 0 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 20.90 +1.00 0 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 22.24 +1.34 78 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 23.24 +1.34 81 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 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 92 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 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 37 0 345 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 277 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 929 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 3,796 0
29SEP26 92.50 P 0.24 0.24 0.24 0.04 -0.02 29 1 1,316 0
29SEP26 95.00 P 0.31 0.31 0.31 0.10 -0.02 29 1 2,658 0
29SEP26 97.50 P 0.00 0.00 0.00 0.20 -0.03 29 0 3,636 0
29SEP26 100.00 P 0.61 0.61 0.61 0.40 -0.04 29 15 8,442 0
29SEP26 102.50 P 0.87 0.88 0.87 0.72 -0.04 29 5 2,197 +4
29SEP26 105.00 P 1.50 1.50 1.32 1.22 -0.01 29 106 3,916 +59
29SEP26 107.50 P 2.06 2.06 1.94 1.93 +0.03 29 37 2,724 0
29SEP26 110.00 P 2.90 2.94 2.78 2.87 +0.17 29 106 6,385 +100
29SEP26 112.50 P 4.20 4.20 3.93 4.07 +0.29 29 353 1,394 +311
29SEP26 115.00 P 5.42 5.46 5.42 5.51 +0.38 29 4 2,106 +4
29SEP26 117.50 P 0.00 0.00 0.00 7.24 +0.50 30 0 3,623 0
29SEP26 120.00 P 0.00 0.00 0.00 8.97 +0.59 29 4 2,118 0
29SEP26 122.50 P 0.00 0.00 0.00 11.03 +0.60 29 1 424 0
29SEP26 125.00 P 13.53 13.53 13.53 13.29 +0.38 29 2 2,006 0
29SEP26 127.50 P 15.90 15.90 15.90 15.60 +0.84 30 3 442 -3
29SEP26 130.00 P 0.00 0.00 0.00 18.12 +1.04 33 0 1,630 0
29SEP26 132.50 P 0.00 0.00 0.00 20.56 +1.06 35 0 346 0
29SEP26 135.00 P 0.00 0.00 0.00 23.24 +1.32 42 1 178 +1
29SEP26 137.50 P 0.00 0.00 0.00 25.53 +1.13 40 0 0 -46
29SEP26 140.00 P 0.00 0.00 0.00 28.23 +1.33 48 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 30.74 +1.34 52 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 33.23 +1.33 54 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 35.73 +1.33 57 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 38.23 +1.33 60 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 40.74 +1.34 63 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 43.23 +1.33 65 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 45.73 +1.33 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.03 +1.13 63 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 50.73 +1.33 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 53.23 +1.33 75 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 55.73 +1.33 77 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 58.23 +1.33 79 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 60.73 +1.33 82 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 63.23 +1.33 84 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 65.69 +1.29 85 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.22 +1.32 88 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.72 +1.32 90 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.22 +1.32 92 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 75.73 +1.33 94 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 78.02 +1.12 87 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 80.72 +1.32 98 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 83.22 +1.32 100 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 85.72 +1.32 101 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 88.22 +1.32 103 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 93.22 +1.32 107 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 98.22 +1.32 110 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 52 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 57 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 0.00 32 0 74 0
29OCT26 82.50 P 0.23 0.23 0.23 0.03 0.00 30 5 6 +5
29OCT26 85.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 36 0
29OCT26 87.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 86 0
29OCT26 90.00 P 0.00 0.00 0.00 0.18 -0.03 30 0 88 0
29OCT26 92.50 P 0.00 0.00 0.00 0.32 -0.03 30 0 115 0
29OCT26 95.00 P 0.00 0.00 0.00 0.53 -0.03 30 0 156 0
29OCT26 97.50 P 0.00 0.00 0.00 0.83 -0.03 30 0 541 0
29OCT26 100.00 P 1.40 1.40 1.40 1.25 -0.01 30 20 341 0
29OCT26 102.50 P 1.95 1.99 1.95 1.80 0.00 30 20 472 +2
29OCT26 105.00 P 2.58 2.60 2.58 2.51 +0.04 30 2 327 +2
29OCT26 107.50 P 3.56 3.56 3.33 3.36 +0.13 30 108 418 +49
29OCT26 110.00 P 4.43 4.43 4.43 4.41 +0.21 30 15 1,299 +15
29OCT26 112.50 P 0.00 0.00 0.00 5.63 +0.32 30 0 394 0
29OCT26 115.00 P 0.00 0.00 0.00 7.02 +0.36 30 0 1,082 0
29OCT26 117.50 P 0.00 0.00 0.00 8.76 +0.56 31 0 1,425 0
29OCT26 120.00 P 0.00 0.00 0.00 10.24 +0.41 30 0 1,243 0
29OCT26 122.50 P 0.00 0.00 0.00 12.11 +0.50 30 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 14.11 +0.57 30 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 16.21 +0.63 30 1 184 0
29OCT26 130.00 P 0.00 0.00 0.00 18.42 +0.71 30 0 707 0
29OCT26 132.50 P 0.00 0.00 0.00 20.71 +0.79 30 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 23.44 +1.36 35 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 25.81 +1.23 36 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 28.25 +1.27 37 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 30.74 +1.32 39 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 33.24 +1.34 42 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 35.74 +1.34 44 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 38.23 +1.33 46 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 40.74 +1.34 48 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 43.23 +1.33 50 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 45.73 +1.33 52 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 48.23 +1.33 53 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 50.73 +1.33 55 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 53.23 +1.33 57 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 55.73 +1.33 59 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 58.23 +1.33 60 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 60.73 +1.33 62 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 63.23 +1.33 64 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 65.73 +1.33 65 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 68.23 +1.33 67 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 70.73 +1.33 68 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 73.23 +1.33 70 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 75.73 +1.33 72 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 78.23 +1.33 73 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 80.72 +1.32 74 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 83.22 +1.32 76 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 85.72 +1.32 77 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 88.22 +1.32 79 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 93.22 +1.32 81 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 98.22 +1.32 84 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 81 0
27NOV26 82.50 P 0.00 0.00 0.00 0.19 -0.02 33 0 67 0
27NOV26 85.00 P 0.00 0.00 0.00 0.31 -0.02 33 0 108 0
27NOV26 87.50 P 0.00 0.00 0.00 0.48 -0.02 33 0 8 0
27NOV26 90.00 P 0.00 0.00 0.00 0.71 -0.02 33 0 149 0
27NOV26 92.50 P 0.00 0.00 0.00 1.01 -0.02 33 0 58 0
27NOV26 95.00 P 1.50 1.71 1.50 1.39 -0.01 33 51 396 0
27NOV26 97.50 P 2.11 2.11 2.11 1.89 -0.01 33 25 136 +25
27NOV26 100.00 P 2.64 2.64 2.64 2.52 +0.01 33 25 102 +25
27NOV26 102.50 P 3.40 3.40 3.33 3.25 +0.07 33 26 662 0
27NOV26 105.00 P 4.16 4.16 4.16 4.10 +0.14 33 20 229 +20
27NOV26 107.50 P 0.00 0.00 0.00 5.06 +0.22 33 0 422 0
27NOV26 110.00 P 0.00 0.00 0.00 6.16 +0.27 33 0 3,025 0
27NOV26 112.50 P 0.00 0.00 0.00 7.39 +0.31 33 0 389 0
27NOV26 115.00 P 0.00 0.00 0.00 8.80 +0.37 33 0 60 0
27NOV26 117.50 P 0.00 0.00 0.00 10.37 +0.46 34 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 11.84 +0.36 33 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 13.62 +0.41 33 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 15.46 +0.47 33 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 17.41 +0.51 33 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 19.46 +0.60 33 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 21.98 +1.04 36 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 24.13 +1.41 36 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 26.41 +1.31 36 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 28.62 +1.48 36 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 31.00 +1.58 37 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 33.36 +1.19 37 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 35.79 +1.23 39 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 38.24 +1.26 40 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 40.74 +1.31 41 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 43.23 +1.33 43 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 45.73 +1.33 44 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 48.23 +1.33 46 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 50.73 +1.33 48 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 53.23 +1.33 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 55.73 +1.33 51 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 58.23 +1.33 52 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 60.73 +1.33 54 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 63.23 +1.33 55 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 65.73 +1.33 56 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 68.23 +1.33 58 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 70.73 +1.33 59 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 73.23 +1.33 60 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 75.73 +1.33 62 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 78.23 +1.33 63 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 80.72 +1.32 64 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 83.22 +1.32 65 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 85.72 +1.32 66 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 88.22 +1.32 67 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 93.22 +1.32 70 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 98.22 +1.32 72 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.18 -0.02 33 0 192 0
30DEC26 80.00 P 0.00 0.00 0.00 0.29 -0.02 33 0 1,032 0
30DEC26 82.50 P 0.00 0.00 0.00 0.42 -0.03 33 0 185 0
30DEC26 85.00 P 1.00 1.00 0.98 0.61 -0.02 33 100 669 +95
30DEC26 87.50 P 0.00 0.00 0.00 0.87 -0.03 33 0 317 0
30DEC26 90.00 P 0.00 0.00 0.00 1.20 -0.02 33 0 1,470 0
30DEC26 92.50 P 0.00 0.00 0.00 1.59 -0.01 33 0 1,828 0
30DEC26 95.00 P 2.42 2.42 2.29 2.09 -0.02 33 50 1,299 +5
30DEC26 97.50 P 0.00 0.00 0.00 2.70 0.00 33 0 1,350 0
30DEC26 100.00 P 3.46 3.46 3.46 3.38 +0.05 33 2 2,880 0
30DEC26 102.50 P 0.00 0.00 0.00 4.16 +0.12 33 0 2,604 0
30DEC26 105.00 P 0.00 0.00 0.00 5.08 +0.23 33 0 1,728 0
30DEC26 107.50 P 0.00 0.00 0.00 6.09 +0.25 33 0 2,297 0
30DEC26 110.00 P 0.00 0.00 0.00 7.21 +0.28 33 0 3,780 0
30DEC26 112.50 P 0.00 0.00 0.00 8.45 +0.30 33 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 9.87 +0.35 33 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 11.35 +0.37 33 0 1,074 0
30DEC26 120.00 P 13.00 13.00 13.00 12.89 +0.45 33 2 1,208 -2
30DEC26 122.50 P 0.00 0.00 0.00 14.59 +0.38 33 0 466 0
30DEC26 125.00 P 0.00 0.00 0.00 16.37 +0.39 33 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 18.26 +0.48 33 0 90 0
30DEC26 130.00 P 20.20 20.20 20.20 20.21 +0.49 33 3 1,311 +3
30DEC26 132.50 P 0.00 0.00 0.00 22.64 +1.25 35 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 24.70 +1.26 35 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 26.85 +1.31 35 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 29.08 +1.39 35 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 31.29 +1.40 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.67 +1.50 36 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 35.99 +1.43 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.37 +1.18 37 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 40.79 +1.20 37 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 43.24 +1.24 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 45.73 +1.29 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 48.23 +1.32 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 50.73 +1.33 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.23 +1.33 44 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 55.73 +1.33 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 58.23 +1.33 46 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 60.73 +1.33 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 63.23 +1.33 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 65.73 +1.33 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.23 +1.33 51 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 70.73 +1.33 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.23 +1.33 54 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 75.73 +1.33 55 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 78.23 +1.33 56 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 80.72 +1.32 57 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 83.22 +1.32 58 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 85.72 +1.32 59 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 88.22 +1.32 60 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 93.22 +1.32 62 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 98.22 +1.32 64 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.01 34 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 0.00 34 0 128 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.21 -0.02 34 0 77 0
30MAR27 70.00 P 0.00 0.00 0.00 0.29 -0.03 34 0 70 0
30MAR27 72.50 P 0.00 0.00 0.00 0.42 -0.03 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.59 -0.04 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.81 -0.02 34 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.08 -0.03 34 0 4,084 0
30MAR27 82.50 P 1.85 1.85 1.85 1.40 -0.03 34 1 1,551 +1
30MAR27 85.00 P 0.00 0.00 0.00 1.79 -0.02 34 0 1,136 0
30MAR27 87.50 P 0.00 0.00 0.00 2.25 -0.02 34 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 2.77 -0.02 34 0 2,466 0
30MAR27 92.50 P 0.00 0.00 0.00 3.41 0.00 34 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 4.08 +0.02 35 0 102 0
30MAR27 97.50 P 4.88 4.88 4.88 4.88 +0.13 35 1 725 0
30MAR27 100.00 P 0.00 0.00 0.00 5.63 +0.10 34 0 2,780 0
30MAR27 102.50 P 0.00 0.00 0.00 6.53 +0.13 34 0 941 0
30MAR27 105.00 P 0.00 0.00 0.00 7.60 +0.24 34 0 545 0
30MAR27 107.50 P 0.00 0.00 0.00 8.62 +0.19 34 0 590 0
30MAR27 110.00 P 0.00 0.00 0.00 9.82 +0.23 34 0 1,486 0
30MAR27 112.50 P 0.00 0.00 0.00 11.11 +0.26 34 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 12.49 +0.28 34 0 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 14.02 +0.37 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 15.59 +0.51 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 17.24 +0.54 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 19.07 +0.70 35 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 20.86 +1.06 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 22.68 +1.08 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 24.65 +1.19 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 26.62 +1.19 35 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 28.65 +1.26 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.72 +1.31 36 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 32.82 +1.32 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.97 +1.18 36 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 37.15 +1.42 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.37 +1.47 36 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 41.61 +1.50 36 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.88 +1.55 36 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.18 +1.39 36 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.53 +1.38 36 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.82 +1.33 36 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.26 +1.11 36 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.76 +1.19 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 58.23 +1.24 38 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 60.73 +1.29 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.23 +1.32 40 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 65.73 +1.33 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 68.23 +1.33 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 70.73 +1.33 43 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 73.23 +1.33 44 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 75.73 +1.33 45 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 78.23 +1.33 46 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 80.72 +1.32 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 83.22 +1.32 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 85.72 +1.32 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 88.22 +1.32 49 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 93.22 +1.32 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 98.22 +1.32 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN27 50.00 P 0.59 0.59 0.59 0.08 0.00 37 38 111 -38
29JUN27 52.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 48 0
29JUN27 55.00 P 0.00 0.00 0.00 0.17 0.00 36 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.50 0.00 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.68 0.00 36 0 112 0
29JUN27 67.50 P 0.00 0.00 0.00 0.88 -0.01 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.16 -0.01 36 0 10 0
29JUN27 72.50 P 0.00 0.00 0.00 1.46 0.00 36 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 1.86 0.00 36 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.27 +0.01 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.81 +0.02 36 0 146 0
29JUN27 82.50 P 0.00 0.00 0.00 3.34 +0.02 36 0 37 0
29JUN27 85.00 P 0.00 0.00 0.00 4.02 +0.04 37 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 4.71 +0.05 37 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.40 +0.09 36 0 202 0
29JUN27 92.50 P 0.00 0.00 0.00 6.17 +0.11 36 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 7.04 +0.14 36 0 47 0
29JUN27 97.50 P 0.00 0.00 0.00 7.96 +0.15 36 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 8.98 +0.21 36 0 109 0
29JUN27 102.50 P 0.00 0.00 0.00 10.06 +0.23 35 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 11.28 +0.26 35 0 476 0
29JUN27 107.50 P 0.00 0.00 0.00 12.54 +0.32 35 0 27 0
29JUN27 110.00 P 0.00 0.00 0.00 13.88 +0.35 35 0 163 0
29JUN27 112.50 P 0.00 0.00 0.00 15.30 +0.34 35 0 397 0
29JUN27 115.00 P 0.00 0.00 0.00 16.76 +0.35 35 0 267 0
29JUN27 117.50 P 0.00 0.00 0.00 18.27 +0.42 35 0 164 0
29JUN27 120.00 P 19.65 19.65 19.65 19.87 +0.59 35 2 269 0
29JUN27 122.50 P 0.00 0.00 0.00 21.53 +0.69 35 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 23.27 +0.84 35 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 25.04 +0.88 35 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 26.86 +0.96 35 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 28.74 +1.10 36 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 30.65 +1.16 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 32.61 +1.21 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.60 +1.25 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.64 +1.30 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 38.70 +1.25 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 40.78 +1.27 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 42.90 +1.31 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 45.05 +1.45 36 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 47.22 +1.38 36 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 49.41 +1.41 36 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 51.55 +1.37 36 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 53.86 +1.48 36 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 56.11 +1.50 36 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 58.30 +1.46 35 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 60.65 +1.55 36 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 62.80 +1.44 35 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 65.25 +1.59 36 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 67.57 +1.63 36 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 69.89 +1.63 36 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 72.23 +1.67 36 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 74.59 +1.67 36 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 76.94 +1.69 36 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 79.27 +1.41 35 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 81.67 +1.44 35 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 84.04 +1.45 35 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 86.41 +1.47 35 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 88.78 +1.77 35 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 93.57 +0.78 34 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 98.36 +0.76 33 0 0 0
TOTAL PUT 2,690 155,218 -43
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$ 36.740
28AUG26 23.00 C 0.00 0.00 0.00 13.74 -0.56 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 12.74 -0.56 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 11.74 -0.56 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.74 -0.56 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.74 -0.56 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.74 -0.56 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.74 -0.56 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.74 -0.56 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.74 -0.56 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.74 -0.57 0 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 3.74 -0.57 0 0 50 0
28AUG26 34.00 C 0.00 0.00 0.00 2.74 -0.57 0 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 1.75 -0.57 46 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 0.82 -0.58 42 0 76 0
28AUG26 37.00 C 0.32 0.33 0.22 0.21 -0.48 41 94 150 -38
28AUG26 38.00 C 0.00 0.00 0.00 0.03 -0.21 44 0 330 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 588 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 278 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 95 0 296 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 113 0 427 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 130 0 292 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 147 0 436 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 162 0 445 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 177 0 348 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 192 0 215 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 206 0 155 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 220 0 150 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 233 0 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 265 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 295 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 324 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 350 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 400 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 423 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 445 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.80 -0.56 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.80 -0.57 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.81 -0.56 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.81 -0.91 38 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 9.82 -0.83 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.83 -0.67 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.86 -0.82 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.74 -0.91 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.97 -0.76 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.09 -0.73 40 0 15 0
29SEP26 33.00 C 4.31 4.31 4.31 4.26 -0.55 40 15 70 0
29SEP26 34.00 C 0.00 0.00 0.00 3.50 -0.53 40 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 2.83 -0.50 41 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 2.17 -0.53 39 0 97 0
29SEP26 37.00 C 1.69 1.79 1.60 1.68 -0.52 39 75 237 +60
29SEP26 38.00 C 1.26 1.26 1.26 1.27 -0.37 40 5 398 +5
29SEP26 39.00 C 0.00 0.00 0.00 0.95 -0.31 40 0 226 0
29SEP26 40.00 C 0.00 0.00 0.00 0.69 -0.27 40 0 791 0
29SEP26 41.00 C 0.49 0.49 0.49 0.49 -0.22 40 3 521 +3
29SEP26 42.00 C 0.00 0.00 0.00 0.34 -0.19 40 0 2,843 0
29SEP26 43.00 C 0.00 0.00 0.00 0.25 -0.14 41 0 867 0
29SEP26 44.00 C 0.00 0.00 0.00 0.17 -0.11 41 0 119 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 -0.09 41 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.05 41 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 12.87 -0.80 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.81 -0.92 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.81 -1.00 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.83 -0.97 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.89 -0.95 27 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.98 -0.91 34 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.09 -0.88 36 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.35 -0.74 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.55 -0.70 40 0 0 0
29OCT26 33.00 C 4.88 4.88 4.88 4.81 -0.50 41 15 15 +15
29OCT26 34.00 C 0.00 0.00 0.00 4.13 -0.47 41 0 2 0
29OCT26 35.00 C 0.00 0.00 0.00 3.41 -0.55 39 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.86 -0.52 39 0 45 0
29OCT26 37.00 C 0.00 0.00 0.00 2.39 -0.46 39 0 29 0
29OCT26 38.00 C 0.00 0.00 0.00 1.97 -0.41 39 0 128 0
29OCT26 39.00 C 0.00 0.00 0.00 1.62 -0.35 40 0 142 0
29OCT26 40.00 C 0.00 0.00 0.00 1.31 -0.32 40 0 206 0
29OCT26 41.00 C 0.00 0.00 0.00 1.05 -0.29 40 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 0.84 -0.26 40 0 109 0
29OCT26 43.00 C 0.00 0.00 0.00 0.67 -0.22 40 0 180 0
29OCT26 44.00 C 0.58 0.58 0.58 0.52 -0.20 40 30 218 +30
29OCT26 45.00 C 0.00 0.00 0.00 0.41 -0.16 40 0 120 0
29OCT26 46.00 C 0.00 0.00 0.00 0.32 -0.10 40 0 374 0
29OCT26 47.00 C 0.00 0.00 0.00 0.26 -0.07 41 0 270 0
29OCT26 48.00 C 0.00 0.00 0.00 0.20 -0.08 41 0 150 0
29OCT26 49.00 C 0.00 0.00 0.00 0.15 -0.06 41 0 7 0
27NOV26 28.00 C 0.00 0.00 0.00 9.20 -0.90 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.35 -0.86 41 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.53 -0.83 41 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.75 -0.71 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.09 -0.68 43 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.33 -0.72 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.78 -0.44 43 0 15 0
27NOV26 35.00 C 4.11 4.11 4.11 4.11 -0.50 42 15 30 +15
27NOV26 36.00 C 0.00 0.00 0.00 3.58 -0.51 42 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 3.11 -0.47 42 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 2.69 -0.42 42 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 2.33 -0.38 42 0 65 0
27NOV26 40.00 C 0.00 0.00 0.00 2.01 -0.35 42 0 93 0
27NOV26 41.00 C 0.00 0.00 0.00 1.69 -0.35 42 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 1.43 -0.31 42 0 140 0
27NOV26 43.00 C 0.00 0.00 0.00 1.21 -0.26 42 0 15 0
27NOV26 44.00 C 1.06 1.06 1.06 1.02 -0.24 42 1 1 +1
27NOV26 45.00 C 0.00 0.00 0.00 0.86 -0.22 42 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 0.72 -0.19 42 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.60 -0.17 42 0 13 0
27NOV26 48.00 C 0.00 0.00 0.00 0.50 -0.15 42 0 15 0
27NOV26 49.00 C 0.45 0.45 0.45 0.44 -0.10 43 4 4 +4
30DEC26 23.00 C 0.00 0.00 0.00 14.03 -1.02 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.09 -0.99 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.17 -0.96 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.28 -0.91 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.40 -0.89 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.55 -0.86 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.72 -0.85 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.94 -0.77 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.23 -0.69 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.57 -0.70 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.88 -0.71 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.27 -0.57 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 4.70 -0.55 42 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 4.18 -0.52 42 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 3.71 -0.46 42 0 140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.28 -0.46 42 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 2.91 -0.41 43 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 2.57 -0.38 43 0 720 0
30DEC26 41.00 C 0.00 0.00 0.00 2.25 -0.36 43 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 1.98 -0.33 43 0 1,125 0
30DEC26 43.00 C 0.00 0.00 0.00 1.74 -0.30 43 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 1.52 -0.30 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.31 -0.29 43 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.13 -0.19 43 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.98 -0.23 43 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.85 -0.22 43 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.73 -0.20 43 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.64 -0.17 43 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 0.46 -0.10 43 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.31 -0.08 43 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.21 -0.06 43 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.03 44 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.52 -0.96 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.64 -0.95 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.78 -0.93 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.99 -0.88 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.19 -0.87 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.42 -0.85 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.69 -0.83 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.00 -0.80 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.34 -0.78 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.63 -0.84 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.12 -0.74 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.56 -0.72 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.03 -0.54 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.54 -0.53 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.13 -0.55 44 0 0 0
30MAR27 38.00 C 4.70 4.70 4.70 4.70 -0.51 44 15 15 +15
30MAR27 39.00 C 0.00 0.00 0.00 4.31 -0.43 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.95 -0.41 44 0 15 0
30MAR27 41.00 C 3.61 3.61 3.61 3.61 -0.33 44 15 30 +15
30MAR27 42.00 C 0.00 0.00 0.00 3.31 -0.38 44 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 3.03 -0.35 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.71 -0.40 43 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 2.50 -0.32 44 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 2.25 -0.41 44 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 2.05 -0.38 44 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.87 -0.35 44 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.70 -0.33 44 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.55 -0.30 44 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.23 -0.24 44 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 1.02 -0.15 45 0 84 0
30MAR27 57.50 C 0.00 0.00 0.00 0.80 -0.12 45 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.63 -0.10 45 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.49 -0.09 45 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.38 -0.08 44 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 -0.06 44 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 -0.05 44 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 -0.04 44 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 -0.04 44 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 -0.03 44 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 14.96 -0.56 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.16 -0.55 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.38 -0.55 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.63 -0.54 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.90 -0.54 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.21 -0.54 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.66 -0.41 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.91 -0.52 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.32 -0.78 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 8.73 -0.78 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 8.21 -0.73 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.69 -0.71 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 7.19 -0.54 45 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 6.71 -0.53 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.28 -0.49 45 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 5.86 -0.51 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.46 -0.48 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.12 -0.45 45 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 4.77 -0.44 45 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.45 -0.42 45 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.16 -0.27 45 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.83 -0.32 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.58 -0.38 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.46 -0.21 45 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.22 -0.33 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.00 -0.31 45 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.79 -0.30 45 0 100 0
TOTAL CALL 287 23,895 +125
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 297 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 270 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 244 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 217 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 192 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 167 0 62 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 143 0 75 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 119 0 189 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 263 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 264 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 282 0
28AUG26 36.00 P 0.17 0.17 0.17 0.08 -0.02 42 15 330 +15
28AUG26 37.00 P 0.64 0.64 0.64 0.48 +0.11 43 4 716 -4
28AUG26 38.00 P 0.00 0.00 0.00 1.28 +0.38 41 0 527 0
28AUG26 39.00 P 0.00 0.00 0.00 2.33 +0.58 85 0 580 -30
28AUG26 40.00 P 0.00 0.00 0.00 3.26 +0.55 0 0 423 -19
28AUG26 41.00 P 0.00 0.00 0.00 4.26 +0.56 0 0 126 0
28AUG26 42.00 P 0.00 0.00 0.00 5.26 +0.56 0 0 67 0
28AUG26 43.00 P 0.00 0.00 0.00 6.26 +0.56 0 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.26 +0.56 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.26 +0.56 0 0 15 0
28AUG26 46.00 P 0.00 0.00 0.00 9.26 +0.56 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.26 +0.56 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.26 +0.56 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.26 +0.56 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.26 +0.56 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.76 +0.56 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.26 +0.56 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.76 +0.56 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 23.26 +0.56 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 25.76 +0.56 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 28.26 +0.56 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.76 +0.56 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 33.26 +0.56 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 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 0.00 42 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 0.00 41 0 86 0
29SEP26 32.00 P 0.36 0.36 0.36 0.28 +0.01 41 4 126 0
29SEP26 33.00 P 0.52 0.52 0.52 0.45 +0.02 41 20 472 0
29SEP26 34.00 P 0.00 0.00 0.00 0.70 +0.05 41 0 415 0
29SEP26 35.00 P 1.10 1.10 1.10 1.02 +0.10 41 2 534 +2
29SEP26 36.00 P 1.50 1.51 1.50 1.43 +0.15 41 26 749 +26
29SEP26 37.00 P 2.08 2.08 2.08 1.93 +0.22 41 6 1,971 +1
29SEP26 38.00 P 2.54 2.54 2.52 2.52 +0.30 41 120 456 -111
29SEP26 39.00 P 3.25 3.25 3.25 3.24 +0.25 43 150 3,035 -150
29SEP26 40.00 P 0.00 0.00 0.00 3.89 +0.30 41 0 896 0
29SEP26 41.00 P 0.00 0.00 0.00 4.68 +0.34 40 0 91 0
29SEP26 42.00 P 0.00 0.00 0.00 5.54 +0.39 41 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 6.62 +0.80 49 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 7.53 +0.63 50 0 15 0
29SEP26 45.00 P 8.51 8.51 8.51 8.51 +0.69 53 20 310 -20
29SEP26 46.00 P 0.00 0.00 0.00 9.46 +0.70 54 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 10.42 +0.69 56 0 422 0
29SEP26 48.00 P 0.00 0.00 0.00 11.26 +0.55 0 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 12.26 +0.56 0 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 13.43 +0.54 67 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 15.98 +0.78 78 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.26 +0.56 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.76 +0.56 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.26 +0.56 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.76 +0.56 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.26 +0.56 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.76 +0.56 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.26 +0.56 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.76 +0.56 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.26 +0.56 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.76 +0.56 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.26 +0.56 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.76 +0.56 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.26 +0.56 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.76 +0.56 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.26 +0.56 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.76 +0.56 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.07 0.00 41 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.12 0.00 41 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 61 0
29OCT26 30.00 P 0.41 0.41 0.41 0.31 +0.02 41 30 139 0
29OCT26 31.00 P 0.00 0.00 0.00 0.47 +0.03 41 0 103 0
29OCT26 32.00 P 0.76 0.76 0.76 0.67 +0.04 41 20 136 +20
29OCT26 33.00 P 0.00 0.00 0.00 0.93 +0.06 41 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 1.26 +0.10 41 0 245 0
29OCT26 35.00 P 1.72 1.72 1.69 1.65 +0.16 41 26 109 -9
29OCT26 36.00 P 2.19 2.19 2.12 2.10 +0.19 41 46 130 +30
29OCT26 37.00 P 2.61 2.69 2.59 2.63 +0.26 42 74 134 +19
29OCT26 38.00 P 0.00 0.00 0.00 3.17 +0.27 41 0 163 0
29OCT26 39.00 P 0.00 0.00 0.00 3.75 +0.26 40 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.44 +0.29 40 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 5.18 +0.32 41 0 271 0
29OCT26 42.00 P 0.00 0.00 0.00 5.96 +0.35 41 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.98 +0.78 45 0 9 0
29OCT26 44.00 P 0.00 0.00 0.00 7.84 +0.66 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.74 +0.89 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.65 +0.74 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.60 +0.70 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.55 +0.72 50 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.51 +0.78 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.34 +0.03 43 0 0 0
27NOV26 29.00 P 0.59 0.59 0.59 0.48 +0.04 43 12 14 +12
27NOV26 30.00 P 0.00 0.00 0.00 0.66 +0.05 43 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.88 +0.06 43 0 31 0
27NOV26 32.00 P 1.20 1.20 1.20 1.16 +0.08 44 1 216 +1
27NOV26 33.00 P 1.55 1.55 1.55 1.48 +0.11 44 30 30 +30
27NOV26 34.00 P 0.00 0.00 0.00 1.85 +0.13 44 0 107 0
27NOV26 35.00 P 0.00 0.00 0.00 2.27 +0.17 44 0 60 0
27NOV26 36.00 P 0.00 0.00 0.00 2.73 +0.20 43 0 38 0
27NOV26 37.00 P 3.26 3.26 3.26 3.26 +0.25 44 15 127 +15
27NOV26 38.00 P 0.00 0.00 0.00 3.82 +0.29 44 0 90 0
27NOV26 39.00 P 0.00 0.00 0.00 4.39 +0.27 43 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 5.04 +0.42 43 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.75 +0.32 43 0 353 0
27NOV26 42.00 P 0.00 0.00 0.00 6.48 +0.51 43 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.42 +0.55 45 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.31 +0.85 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.09 +0.80 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.95 +0.83 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.83 +0.72 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.74 +0.72 47 0 0 0
27NOV26 49.00 P 12.64 12.64 12.64 12.64 +0.68 48 4 4 +4
30DEC26 23.00 P 0.00 0.00 0.00 0.09 0.00 44 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.30 +0.02 43 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.42 +0.02 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.58 +0.03 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.77 +0.05 44 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.98 +0.04 44 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.26 +0.06 44 0 207 0
30DEC26 32.00 P 0.00 0.00 0.00 1.57 +0.09 44 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.92 +0.09 44 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.34 +0.13 44 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.76 +0.17 44 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.24 +0.19 44 0 367 0
30DEC26 37.00 P 0.00 0.00 0.00 3.76 +0.24 44 0 772 0
30DEC26 38.00 P 0.00 0.00 0.00 4.28 +0.22 43 0 547 0
30DEC26 39.00 P 0.00 0.00 0.00 4.88 +0.22 43 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.54 +0.41 43 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.40 +0.50 46 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 7.14 +0.51 46 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.85 +0.47 46 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.71 +0.84 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.53 +0.89 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.38 +0.95 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.23 +0.98 48 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.02 +0.65 47 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.98 +0.93 49 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.80 +0.89 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.11 +0.71 48 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 18.51 +0.70 50 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 20.97 +0.74 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.26 +0.56 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.76 +0.56 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.26 +0.56 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.76 +0.56 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.26 +0.56 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.76 +0.56 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.26 +0.56 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.76 +0.56 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.26 +0.56 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.76 +0.56 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.26 +0.56 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.76 +0.56 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.26 +0.56 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.76 +0.56 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.36 +0.02 45 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.63 +0.02 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.80 +0.02 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.02 +0.04 45 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.25 +0.04 45 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.54 +0.06 45 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.83 +0.06 45 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.19 +0.08 45 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.55 +0.08 45 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.96 +0.10 45 0 105 0
30MAR27 34.00 P 3.28 3.28 3.28 3.39 +0.23 45 2 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.85 +0.19 45 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.34 +0.22 44 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.87 +0.24 44 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.43 +0.26 44 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.84 +0.09 43 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.68 +0.34 44 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 7.35 +0.36 44 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.11 +0.45 45 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.82 +0.63 45 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.61 +0.71 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.38 +0.73 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.16 +0.75 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.97 +0.79 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.79 +0.90 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.62 +0.93 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.25 +0.78 44 0 107 0
30MAR27 52.50 P 0.00 0.00 0.00 16.60 +0.88 47 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 18.84 +0.90 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.15 +0.92 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.64 +0.74 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.05 +0.75 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.52 +0.79 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.76 +0.56 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.26 +0.56 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.76 +0.56 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.26 +0.56 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.76 +0.56 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.26 +0.56 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.69 +0.02 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.86 +0.02 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.08 +0.05 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.31 +0.02 45 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.58 +0.03 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.87 +0.02 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.19 +0.04 45 0 6 0
29JUN27 30.00 P 2.58 2.58 2.58 2.56 +0.12 45 2 0 -2
29JUN27 31.00 P 0.00 0.00 0.00 2.91 +0.02 45 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.35 +0.11 45 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.74 +0.09 45 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.20 +0.05 45 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.66 +0.03 44 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 5.18 +0.12 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.72 +0.14 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.31 +0.20 45 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.93 +0.25 45 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.51 +0.32 44 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.17 +0.32 44 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.96 +0.44 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.60 +0.53 45 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.39 +0.65 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.14 +0.68 46 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.90 +0.70 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.67 +0.72 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.46 +0.75 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.27 +0.77 46 0 0 0
TOTAL PUT 629 29,547 -170
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$ 39.020
28AUG26 21.00 C 0.00 0.00 0.00 18.15 -0.75 648 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 17.09 -0.81 544 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 16.09 -0.81 506 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 15.09 -0.81 470 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 14.12 -0.78 463 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 13.12 -0.78 427 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.12 -0.78 393 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.11 -0.79 353 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.03 -1.04 225 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 9.05 -0.88 239 0 45 0
28AUG26 31.00 C 8.20 8.20 8.20 8.04 -0.86 199 1 54 -1
28AUG26 32.00 C 0.00 0.00 0.00 7.09 -0.82 218 0 129 0
28AUG26 33.00 C 0.00 0.00 0.00 6.20 -0.71 235 0 243 0
28AUG26 34.00 C 0.00 0.00 0.00 5.02 -0.89 0 0 171 0
28AUG26 35.00 C 4.60 4.60 4.60 4.02 -0.89 0 5 628 +5
28AUG26 36.00 C 0.00 0.00 0.00 3.02 -0.89 0 0 189 0
28AUG26 37.00 C 2.68 2.70 2.00 2.04 -0.89 57 4 135 -4
28AUG26 38.00 C 1.30 1.30 1.30 1.12 -0.90 53 2 466 -2
28AUG26 39.00 C 1.30 1.30 0.44 0.47 -0.73 56 53 361 -26
28AUG26 40.00 C 0.36 0.40 0.13 0.11 -0.52 52 89 419 +77
28AUG26 41.00 C 0.12 0.17 0.01 0.02 -0.27 54 550 1,546 +4
28AUG26 42.00 C 0.04 0.04 0.03 0.01 -0.09 67 70 2,058 -10
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.03 85 0 190 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 102 0 192 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 119 0 137 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 134 0 80 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 149 0 91 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 164 0 216 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 178 0 95 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 192 0 74 0
29SEP26 16.00 C 0.00 0.00 0.00 23.25 -0.69 167 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 22.75 -0.69 162 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 22.19 -0.76 146 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.69 -0.76 141 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.25 -0.70 146 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.75 -0.70 142 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.26 -0.69 138 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.75 -0.70 132 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.19 -0.76 119 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 18.26 -0.70 121 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.26 -0.70 112 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.21 -0.75 98 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 15.21 -0.76 91 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 14.27 -0.70 91 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.28 -0.69 85 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 12.30 -0.68 80 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.25 -0.86 69 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 10.32 -0.81 68 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 9.27 -0.66 58 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 8.30 -0.68 54 0 78 0
29SEP26 32.00 C 0.00 0.00 0.00 7.34 -0.66 50 0 345 0
29SEP26 33.00 C 0.00 0.00 0.00 6.36 -0.70 45 0 210 0
29SEP26 34.00 C 0.00 0.00 0.00 5.51 -0.96 45 0 137 0
29SEP26 35.00 C 0.00 0.00 0.00 4.71 -0.65 45 0 567 0
29SEP26 36.00 C 3.96 3.96 3.96 3.97 -0.65 45 10 227 +10
29SEP26 37.00 C 0.00 0.00 0.00 3.21 -0.72 43 0 254 0
29SEP26 38.00 C 2.75 2.75 2.75 2.71 -0.60 45 15 178 -15
29SEP26 39.00 C 2.72 2.72 2.20 2.20 -0.55 45 2 141 0
29SEP26 40.00 C 2.15 2.19 1.98 1.76 -0.55 45 14 234 -3
29SEP26 41.00 C 1.79 1.80 1.53 1.42 -0.45 46 22 175 -14
29SEP26 42.00 C 1.43 1.48 1.30 1.10 -0.42 46 168 196 +3
29SEP26 43.00 C 1.20 1.20 0.91 0.84 -0.41 46 54 187 -8
29SEP26 44.00 C 0.85 0.85 0.85 0.64 -0.34 46 10 115 +10
29SEP26 45.00 C 0.72 0.72 0.62 0.48 -0.28 46 13 597 +4
29SEP26 46.00 C 0.62 0.63 0.50 0.35 -0.24 46 71 196 +31
29SEP26 47.00 C 0.51 0.51 0.51 0.26 -0.19 46 15 95 -3
29SEP26 48.00 C 0.32 0.33 0.32 0.18 -0.16 45 36 108 +18
29SEP26 49.00 C 0.28 0.28 0.28 0.13 -0.12 45 1 65 -1
29SEP26 50.00 C 0.25 0.25 0.21 0.09 -0.10 45 8 569 +7
29SEP26 52.50 C 0.14 0.14 0.14 0.04 -0.05 46 2 82 -2
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 18.38 -0.58 93 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 17.39 -0.59 88 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 16.39 -0.58 82 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 15.42 -0.61 78 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 14.44 -0.55 73 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.46 -0.51 69 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.35 -0.68 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.38 -0.73 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.43 -0.70 51 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 9.49 -0.71 49 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 8.60 -0.69 48 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 7.74 -0.68 47 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 6.94 -0.57 47 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 6.17 -0.56 47 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 5.51 -0.49 48 0 123 0
29OCT26 36.00 C 4.80 4.80 4.80 4.84 -0.48 47 1 150 0
29OCT26 37.00 C 0.00 0.00 0.00 4.09 -0.61 45 0 191 0
29OCT26 38.00 C 0.00 0.00 0.00 3.57 -0.56 46 0 58 0
29OCT26 39.00 C 3.22 3.22 3.22 3.09 -0.54 46 1 96 +1
29OCT26 40.00 C 3.17 3.17 3.17 2.69 -0.49 46 15 114 +15
29OCT26 41.00 C 2.71 2.71 2.71 2.33 -0.45 47 15 83 +15
29OCT26 42.00 C 2.34 2.34 2.34 1.97 -0.45 47 3 42 +3
29OCT26 43.00 C 2.06 2.06 2.06 1.66 -0.44 47 15 26 +15
29OCT26 44.00 C 1.80 1.80 1.66 1.39 -0.39 47 25 35 +16
29OCT26 45.00 C 0.00 0.00 0.00 1.16 -0.35 47 0 62 0
29OCT26 46.00 C 0.00 0.00 0.00 0.96 -0.31 46 0 0 0
29OCT26 47.00 C 1.00 1.00 1.00 0.79 -0.28 46 4 42 -4
29OCT26 48.00 C 0.00 0.00 0.00 0.63 -0.26 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.53 -0.19 46 0 8 0
27NOV26 25.00 C 0.00 0.00 0.00 14.44 -0.71 58 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 13.46 -0.72 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 12.50 -0.80 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 11.58 -0.73 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.69 -0.73 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.82 -0.73 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.99 -0.72 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.21 -0.70 48 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 7.46 -0.72 48 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 6.75 -0.71 48 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 6.10 -0.72 48 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 5.37 -0.60 46 0 23 0
27NOV26 37.00 C 5.07 5.07 5.07 5.06 -0.32 50 15 85 0
27NOV26 38.00 C 4.48 4.48 4.48 4.36 -0.49 47 30 130 0
27NOV26 39.00 C 0.00 0.00 0.00 3.99 -0.36 49 0 106 0
27NOV26 40.00 C 0.00 0.00 0.00 3.45 -0.45 48 0 75 0
27NOV26 41.00 C 3.20 3.20 3.20 3.09 -0.41 48 2 79 +2
27NOV26 42.00 C 2.89 2.89 2.89 2.77 -0.37 49 30 62 +30
27NOV26 43.00 C 0.00 0.00 0.00 2.45 -0.37 49 0 22 0
27NOV26 44.00 C 0.00 0.00 0.00 2.15 -0.38 49 0 58 0
27NOV26 45.00 C 0.00 0.00 0.00 1.88 -0.34 49 0 1 0
27NOV26 46.00 C 0.00 0.00 0.00 1.64 -0.31 49 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.42 -0.29 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 1.20 -0.30 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.07 -0.23 48 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 18.43 -0.71 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.46 -0.59 60 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.46 -0.68 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.49 -0.66 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.54 -0.61 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.61 -0.67 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.70 -0.60 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.81 -0.61 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.95 -0.58 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.14 -0.76 47 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 9.39 -0.76 48 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 8.62 -0.85 47 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 7.92 -0.71 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 7.29 -0.71 48 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 6.84 -0.39 50 0 836 0
30DEC26 36.00 C 6.51 6.51 6.51 6.06 -0.59 47 15 112 -15
30DEC26 37.00 C 5.61 5.61 5.61 5.64 -0.45 49 15 121 -15
30DEC26 38.00 C 5.15 5.15 5.15 5.00 -0.60 47 30 199 +15
30DEC26 39.00 C 0.00 0.00 0.00 4.54 -0.56 47 0 28 0
30DEC26 40.00 C 4.61 4.61 4.61 4.09 -0.73 47 6 223 -6
30DEC26 41.00 C 4.08 4.08 4.08 3.69 -0.56 47 25 86 -15
30DEC26 42.00 C 3.87 3.87 3.87 3.42 -0.42 48 6 51 -6
30DEC26 43.00 C 3.54 3.54 3.54 3.07 -0.41 48 15 24 -15
30DEC26 44.00 C 0.00 0.00 0.00 2.75 -0.45 48 0 118 0
30DEC26 45.00 C 0.00 0.00 0.00 2.46 -0.44 48 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 2.20 -0.47 48 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.97 -0.35 48 0 68 0
30DEC26 48.00 C 0.00 0.00 0.00 1.75 -0.47 48 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.56 -0.39 48 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.38 -0.38 48 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 1.03 -0.34 48 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.75 -0.26 48 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.55 -0.23 48 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 -0.19 48 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 -0.15 48 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.12 48 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 -0.09 47 0 94 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.07 48 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.06 48 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 95 0
30MAR27 21.00 C 0.00 0.00 0.00 18.65 -0.63 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 17.74 -0.67 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.82 -0.71 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.91 -0.71 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.03 -0.73 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.19 -0.57 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.36 -0.58 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.61 -0.57 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.84 -0.71 47 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 11.11 -0.72 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 10.38 -0.74 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.73 -0.71 47 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 9.18 -0.61 48 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 8.52 -0.62 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.97 -0.63 47 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 7.53 -0.51 48 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 6.96 -0.45 48 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 6.48 -0.60 48 0 22 0
30MAR27 39.00 C 0.00 0.00 0.00 6.07 -0.56 48 0 15 0
30MAR27 40.00 C 6.02 6.02 6.00 5.67 -0.42 48 16 18 -16
30MAR27 41.00 C 0.00 0.00 0.00 5.29 -0.18 48 0 7 0
30MAR27 42.00 C 0.00 0.00 0.00 4.94 -0.17 49 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 4.62 -0.33 49 0 18 0
30MAR27 44.00 C 4.65 4.65 4.65 4.28 -0.36 49 13 13 +13
30MAR27 45.00 C 0.00 0.00 0.00 3.97 -0.29 49 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 3.67 -0.32 49 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 3.40 -0.30 49 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.14 -0.28 49 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.91 -0.26 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.69 -0.24 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.20 -0.21 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.80 -0.17 48 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.47 -0.15 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.20 -0.12 48 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.98 -0.10 48 0 194 0
29JUN27 21.00 C 0.00 0.00 0.00 19.04 -0.59 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 18.14 -0.67 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 17.27 -0.65 54 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 16.42 -0.64 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.63 -0.60 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.83 -0.60 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 14.09 -0.57 52 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 13.36 -0.53 52 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 12.66 -0.52 52 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 11.98 -0.51 51 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 11.35 -0.58 51 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 10.75 -0.43 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.13 -0.45 51 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 9.54 -0.48 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.89 -0.59 50 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 8.46 -0.57 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.00 -0.51 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.52 -0.54 50 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 7.16 -0.55 51 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 6.81 -0.47 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.39 -0.48 51 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 6.04 -0.42 51 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 5.69 -0.42 51 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 5.33 -0.42 51 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.01 -0.39 51 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.73 -0.35 51 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 4.45 -0.35 51 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 4.17 -0.35 50 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.91 -0.33 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.69 -0.29 50 0 27 0
TOTAL CALL 1,512 23,989 +113
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 458 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 426 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 395 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 365 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 337 0 127 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 309 0 213 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 283 0 176 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 258 0 139 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 234 0 250 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 210 0 383 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 186 0 521 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 162 0 305 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 140 0 337 0
28AUG26 34.00 P 0.01 0.01 0.01 0.01 0.00 118 4 421 -4
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 285 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 655 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 347 0
28AUG26 38.00 P 0.06 0.06 0.06 0.11 0.00 55 3 176 0
28AUG26 39.00 P 0.27 0.41 0.20 0.42 +0.08 52 446 439 +362
28AUG26 40.00 P 0.73 1.00 0.61 1.10 +0.34 54 111 516 +111
28AUG26 41.00 P 0.00 0.00 0.00 2.00 +0.58 56 0 84 0
28AUG26 42.00 P 0.00 0.00 0.00 2.98 +0.78 0 0 36 0
28AUG26 43.00 P 0.00 0.00 0.00 3.98 +0.85 0 0 48 0
28AUG26 44.00 P 0.00 0.00 0.00 4.98 +0.88 0 0 16 0
28AUG26 45.00 P 0.00 0.00 0.00 5.98 +0.88 0 0 35 0
28AUG26 46.00 P 0.00 0.00 0.00 6.98 +0.88 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.98 +0.82 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.98 +0.75 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.98 +0.78 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.98 +0.76 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29SEP26 27.00 P 0.04 0.04 0.04 0.01 0.00 49 3 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 49 0 142 0
29SEP26 29.00 P 0.03 0.03 0.03 0.03 0.00 47 1 183 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 0.00 46 0 222 0
29SEP26 31.00 P 0.10 0.10 0.09 0.08 -0.01 44 2 179 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 417 0
29SEP26 33.00 P 0.19 0.20 0.19 0.25 +0.02 45 53 256 +38
29SEP26 34.00 P 0.32 0.32 0.30 0.38 +0.03 45 16 165 0
29SEP26 35.00 P 0.45 0.52 0.44 0.58 +0.06 45 71 1,048 +35
29SEP26 36.00 P 0.69 0.77 0.65 0.83 +0.08 44 41 211 +24
29SEP26 37.00 P 1.07 1.07 1.07 1.16 +0.13 45 5 408 0
29SEP26 38.00 P 1.43 1.43 1.33 1.62 +0.23 46 3 252 -1
29SEP26 39.00 P 0.00 0.00 0.00 2.07 +0.28 45 0 350 0
29SEP26 40.00 P 2.50 2.50 2.23 2.67 +0.32 46 110 1,695 +108
29SEP26 41.00 P 0.00 0.00 0.00 3.33 +0.35 47 0 643 0
29SEP26 42.00 P 3.96 3.96 3.96 3.96 +0.36 45 10 26 +10
29SEP26 43.00 P 0.00 0.00 0.00 4.83 +0.49 48 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 5.51 +0.56 45 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 6.35 +0.61 45 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 7.27 +0.70 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.14 +0.48 45 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 9.06 +0.50 44 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 9.99 +0.59 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.01 +0.54 45 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 13.48 +0.62 0 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 15.98 +0.75 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.48 +0.71 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.98 +0.79 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.48 +0.82 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.98 +0.82 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.48 +0.80 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.98 +0.81 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.48 +0.82 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.98 +0.79 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.48 +0.79 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.98 +0.74 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.48 +0.81 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.98 +0.82 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.48 +0.79 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.98 +0.78 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29OCT26 23.00 P 0.03 0.03 0.03 0.01 0.00 50 4 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 46 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 56 0
29OCT26 30.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 14 0
29OCT26 31.00 P 0.31 0.31 0.31 0.35 +0.02 46 5 35 +5
29OCT26 32.00 P 0.42 0.42 0.42 0.49 +0.05 45 1 28 0
29OCT26 33.00 P 0.00 0.00 0.00 0.68 +0.05 45 0 154 0
29OCT26 34.00 P 0.00 0.00 0.00 0.91 +0.10 45 0 138 0
29OCT26 35.00 P 1.15 1.18 1.15 1.19 +0.12 45 2 78 0
29OCT26 36.00 P 1.43 1.52 1.43 1.52 +0.13 45 9 118 +8
29OCT26 37.00 P 0.00 0.00 0.00 1.96 +0.20 46 0 170 0
29OCT26 38.00 P 0.00 0.00 0.00 2.39 +0.18 46 0 65 0
29OCT26 39.00 P 2.72 2.72 2.72 2.92 +0.22 46 10 128 -10
29OCT26 40.00 P 3.16 3.16 3.16 3.50 +0.29 47 8 8 +6
29OCT26 41.00 P 0.00 0.00 0.00 4.18 +0.39 48 0 35 0
29OCT26 42.00 P 0.00 0.00 0.00 4.85 +0.43 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.58 +0.49 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.14 +0.33 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.06 +0.51 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.79 +0.44 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.64 +0.46 47 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.50 +0.45 47 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.45 +0.52 49 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.14 +0.02 48 0 10 0
27NOV26 27.00 P 0.00 0.00 0.00 0.20 +0.02 48 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.28 +0.02 47 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.39 +0.03 47 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.54 +0.05 47 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 0.71 +0.06 47 0 36 0
27NOV26 32.00 P 0.78 0.78 0.78 0.91 +0.09 47 6 47 0
27NOV26 33.00 P 0.00 0.00 0.00 1.16 +0.13 47 0 98 0
27NOV26 34.00 P 1.29 1.29 1.29 1.45 +0.09 47 15 89 0
27NOV26 35.00 P 1.63 1.63 1.63 1.78 +0.14 47 6 154 0
27NOV26 36.00 P 2.11 2.11 2.08 2.15 +0.14 47 30 123 0
27NOV26 37.00 P 2.55 2.55 2.55 2.55 +0.11 47 15 15 -15
27NOV26 38.00 P 0.00 0.00 0.00 3.03 +0.16 47 0 120 0
27NOV26 39.00 P 0.00 0.00 0.00 3.57 +0.21 47 0 60 0
27NOV26 40.00 P 0.00 0.00 0.00 4.15 +0.24 47 0 51 0
27NOV26 41.00 P 0.00 0.00 0.00 4.80 +0.30 48 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 5.42 +0.32 48 0 105 0
27NOV26 43.00 P 6.05 6.05 6.05 6.15 +0.38 49 8 8 +8
27NOV26 44.00 P 0.00 0.00 0.00 6.83 +0.38 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.61 +0.42 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.39 +0.46 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.19 +0.46 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.02 +0.48 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.86 +0.47 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 0.00 49 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 0.00 48 0 295 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 175 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.26 -0.01 47 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 0.36 -0.01 47 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 0.47 -0.01 47 0 101 0
30DEC26 29.00 P 0.00 0.00 0.00 0.63 0.00 47 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 0.81 +0.01 47 0 86 0
30DEC26 31.00 P 0.00 0.00 0.00 1.05 +0.04 47 0 204 0
30DEC26 32.00 P 1.14 1.14 1.14 1.27 +0.03 47 1 150 -1
30DEC26 33.00 P 0.00 0.00 0.00 1.54 +0.03 47 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.87 +0.05 46 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 2.22 +0.06 47 0 106 0
30DEC26 36.00 P 0.00 0.00 0.00 2.62 +0.09 46 0 112 0
30DEC26 37.00 P 0.00 0.00 0.00 3.06 +0.12 46 0 49 0
30DEC26 38.00 P 0.00 0.00 0.00 3.57 +0.18 47 0 59 0
30DEC26 39.00 P 0.00 0.00 0.00 4.12 +0.22 47 0 114 0
30DEC26 40.00 P 0.00 0.00 0.00 4.72 +0.26 47 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 5.42 +0.37 49 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 6.02 +0.28 48 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 6.78 +0.50 49 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 7.40 +0.33 49 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 8.09 +0.41 48 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 8.85 +0.45 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.66 +0.49 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.46 +0.46 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.29 +0.51 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 12.18 +0.57 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 14.37 +0.65 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 16.50 +0.60 50 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 18.90 +0.69 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.23 +0.69 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.59 +0.70 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.99 +0.58 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.48 +0.68 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.98 +0.75 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.48 +0.80 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.98 +0.79 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 +0.04 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.25 +0.04 48 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.33 +0.04 47 0 20 0
30MAR27 24.00 P 0.34 0.36 0.34 0.44 +0.08 47 20 20 +20
30MAR27 25.00 P 0.00 0.00 0.00 0.55 +0.07 47 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 0.72 +0.11 47 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 0.88 +0.11 47 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.09 +0.14 47 0 56 0
30MAR27 29.00 P 0.00 0.00 0.00 1.31 +0.14 47 0 29 0
30MAR27 30.00 P 0.00 0.00 0.00 1.59 +0.17 47 0 63 0
30MAR27 31.00 P 1.70 1.70 1.70 1.86 +0.16 47 2 104 -2
30MAR27 32.00 P 0.00 0.00 0.00 2.19 +0.23 47 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 2.54 +0.26 47 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 2.91 +0.25 47 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 3.33 +0.19 47 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 3.75 +0.16 47 0 78 0
30MAR27 37.00 P 0.00 0.00 0.00 4.23 +0.21 47 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 4.75 +0.17 47 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 5.31 +0.18 47 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 5.91 +0.23 47 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 6.60 +0.32 48 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 7.22 +0.33 48 0 0 0
30MAR27 43.00 P 7.83 7.83 7.83 7.88 +0.37 48 15 15 +15
30MAR27 44.00 P 8.41 8.41 8.41 8.54 +0.34 48 15 15 +15
30MAR27 45.00 P 0.00 0.00 0.00 9.25 +0.36 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.02 +0.44 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 10.76 +0.44 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.56 +0.48 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.34 +0.49 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.12 +0.49 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.20 +0.51 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.33 +0.53 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.52 +0.53 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.76 +0.42 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.04 +0.47 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.55 +0.07 49 0 154 0
29JUN27 22.00 P 0.00 0.00 0.00 0.69 +0.09 49 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 0.86 +0.09 49 0 20 0
29JUN27 24.00 P 0.78 0.80 0.78 1.05 +0.12 49 15 80 +10
29JUN27 25.00 P 0.00 0.00 0.00 1.28 +0.13 49 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.51 +0.14 49 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 1.79 +0.17 49 0 127 0
29JUN27 28.00 P 1.84 1.84 1.84 2.08 +0.18 49 1 199 -1
29JUN27 29.00 P 0.00 0.00 0.00 2.41 +0.22 49 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 2.77 +0.23 49 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.12 +0.23 49 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 3.55 +0.29 49 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 3.97 +0.28 48 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 4.40 +0.29 48 0 105 0
29JUN27 35.00 P 4.60 4.60 4.60 4.90 +0.35 48 1 80 0
29JUN27 36.00 P 0.00 0.00 0.00 5.41 +0.36 48 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 5.91 +0.35 48 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 6.47 +0.41 48 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 7.05 +0.42 48 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 7.64 +0.44 48 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 8.21 +0.43 48 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 8.86 +0.45 48 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 9.51 +0.34 47 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 10.15 +0.29 47 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 10.82 +0.28 47 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 11.53 +0.33 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.24 +0.32 47 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 12.95 +0.29 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.70 +0.25 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.48 +0.23 46 0 4 0
TOTAL PUT 1,068 24,463 +741
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$1160.000
28AUG26 830.00 C 0.00 0.00 0.00 330.07 +128.53 177 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 320.07 +128.11 168 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 310.07 +127.58 158 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 300.07 +126.95 147 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 290.07 +126.18 129 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 280.07 +125.26 0 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 270.07 +124.17 0 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 260.07 +122.89 0 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 250.07 +121.40 0 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 240.08 +119.70 130 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 230.08 +117.74 123 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 220.09 +112.83 126 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 210.10 +110.13 125 0 0 0
28AUG26 960.00 C 0.00 0.00 0.00 200.11 +107.56 123 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 190.14 +104.70 124 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 180.18 +101.53 123 0 0 0
28AUG26 990.00 C 0.00 0.00 0.00 170.25 +98.05 124 0 3 0
28AUG26 1,000.00 C 145.00 145.00 145.00 160.35 +94.26 124 1 34 -1
28AUG26 1,010.00 C 0.00 0.00 0.00 150.50 +90.18 124 0 47 0
28AUG26 1,020.00 C 0.00 0.00 0.00 140.72 +85.82 124 0 18 0
28AUG26 1,030.00 C 0.00 0.00 0.00 131.03 +81.22 124 0 33 0
28AUG26 1,040.00 C 78.00 78.00 75.00 121.46 +79.02 124 2 630 0
28AUG26 1,050.00 C 90.00 90.00 90.00 112.04 +71.39 124 1 43 0
28AUG26 1,060.00 C 0.00 0.00 0.00 102.81 +66.24 124 0 22 0
28AUG26 1,070.00 C 58.00 58.00 48.00 93.82 +61.03 124 40 42 -6
28AUG26 1,080.00 C 46.70 56.00 42.62 85.10 +55.78 124 11 37 -5
28AUG26 1,090.00 C 42.53 42.53 37.94 76.70 +50.55 124 25 54 +15
28AUG26 1,100.00 C 36.03 61.00 32.64 66.60 +43.35 111 239 200 +136
28AUG26 1,110.00 C 40.00 70.00 27.90 59.21 +38.60 114 12 20 -1
28AUG26 1,120.00 C 38.00 49.29 31.50 53.86 +35.64 124 20 23 -6
28AUG26 1,130.00 C 21.94 43.00 21.94 45.75 +29.69 117 10 16 +2
28AUG26 1,140.00 C 0.00 0.00 0.00 42.20 +28.09 129 0 16 0
28AUG26 1,150.00 C 25.00 32.91 20.00 36.37 +24.00 128 22 50 +10
28AUG26 1,160.00 C 22.92 28.74 22.92 30.76 +19.95 126 30 177 +15
28AUG26 1,170.00 C 19.34 24.53 19.34 25.98 +16.55 126 45 57 +45
28AUG26 1,180.00 C 16.00 16.00 11.50 21.97 +13.77 126 3 29 +1
28AUG26 1,190.00 C 12.00 15.29 11.00 17.32 +10.42 121 46 48 +8
28AUG26 1,200.00 C 13.00 14.00 8.00 14.29 +8.14 122 117 110 +55
28AUG26 1,210.00 C 11.03 11.03 11.03 12.40 +7.25 126 1 21 +1
28AUG26 1,220.00 C 9.30 10.01 7.10 9.69 +5.26 124 20 70 -16
28AUG26 1,230.00 C 0.00 0.00 0.00 8.06 +4.26 125 0 70 0
28AUG26 1,240.00 C 6.03 6.03 6.03 6.03 +2.77 123 1 71 0
28AUG26 1,250.00 C 0.00 0.00 0.00 4.90 +2.12 124 0 6 0
28AUG26 1,260.00 C 0.00 0.00 0.00 3.82 +1.45 124 0 8 0
28AUG26 1,270.00 C 0.00 0.00 0.00 2.96 +0.95 124 0 2 0
28AUG26 1,280.00 C 0.00 0.00 0.00 2.27 +0.56 124 0 6 0
28AUG26 1,290.00 C 6.11 6.11 6.11 1.72 +0.27 124 2 13 +2
28AUG26 1,300.00 C 8.00 8.00 1.50 1.30 +0.04 124 15 686 +5
28AUG26 1,310.00 C 0.00 0.00 0.00 0.97 -0.06 124 0 2 0
28AUG26 1,320.00 C 0.00 0.00 0.00 0.71 -0.15 124 0 8 0
28AUG26 1,330.00 C 0.00 0.00 0.00 0.52 -0.21 124 0 15 0
28AUG26 1,340.00 C 2.20 2.20 2.20 0.38 -0.23 124 1 13 0
28AUG26 1,350.00 C 0.00 0.00 0.00 0.27 -0.24 124 0 19 0
28AUG26 1,360.00 C 0.00 0.00 0.00 0.20 -0.22 124 0 2 0
28AUG26 1,370.00 C 0.00 0.00 0.00 0.14 -0.21 124 0 1 0
28AUG26 1,380.00 C 0.00 0.00 0.00 0.10 -0.19 124 0 1 0
28AUG26 1,390.00 C 0.00 0.00 0.00 0.07 -0.17 124 0 5 0
28AUG26 1,400.00 C 0.80 1.20 0.50 0.05 -0.15 125 16 43 -6
28AUG26 1,410.00 C 0.00 0.00 0.00 0.03 -0.14 123 0 81 0
28AUG26 1,420.00 C 0.00 0.00 0.00 0.02 -0.12 123 0 0 0
28AUG26 1,430.00 C 0.00 0.00 0.00 0.01 -0.10 120 0 0 0
28AUG26 1,440.00 C 0.00 0.00 0.00 0.01 -0.08 124 0 0 0
28AUG26 1,450.00 C 0.00 0.00 0.00 0.01 -0.07 128 0 0 0
28AUG26 1,460.00 C 0.00 0.00 0.00 0.01 -0.05 131 0 0 0
28AUG26 1,470.00 C 0.00 0.00 0.00 0.01 -0.04 135 0 0 0
28AUG26 1,480.00 C 0.00 0.00 0.00 0.01 -0.03 138 0 0 0
28AUG26 1,490.00 C 0.00 0.00 0.00 0.01 -0.02 142 0 0 0
28AUG26 1,500.00 C 0.00 0.00 0.00 0.01 -0.01 145 0 1 0
28AUG26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
28AUG26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
28AUG26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
28AUG26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
04SEP26 905.00 C 0.00 0.00 0.00 264.41 +100.08 129 0 0 0
04SEP26 910.00 C 0.00 0.00 0.00 260.00 +99.03 129 0 0 0
04SEP26 915.00 C 0.00 0.00 0.00 255.61 +97.95 129 0 0 0
04SEP26 920.00 C 0.00 0.00 0.00 251.26 +96.87 129 0 0 0
04SEP26 925.00 C 0.00 0.00 0.00 246.93 +95.77 129 0 0 0
04SEP26 930.00 C 0.00 0.00 0.00 235.36 +87.38 101 0 0 0
04SEP26 935.00 C 0.00 0.00 0.00 234.15 +89.30 114 0 0 0
04SEP26 940.00 C 0.00 0.00 0.00 234.14 +92.39 129 0 0 0
04SEP26 945.00 C 0.00 0.00 0.00 229.94 +91.24 129 0 0 0
04SEP26 950.00 C 0.00 0.00 0.00 222.73 +87.03 120 0 0 0
04SEP26 955.00 C 0.00 0.00 0.00 215.00 +82.26 109 0 0 0
04SEP26 960.00 C 0.00 0.00 0.00 214.60 +84.77 120 0 0 0
04SEP26 965.00 C 0.00 0.00 0.00 207.10 +80.14 111 0 0 0
04SEP26 970.00 C 0.00 0.00 0.00 205.51 +81.37 118 0 0 0
04SEP26 975.00 C 0.00 0.00 0.00 205.50 +84.14 129 0 0 0
04SEP26 980.00 C 0.00 0.00 0.00 201.56 +82.94 129 0 0 0
04SEP26 985.00 C 0.00 0.00 0.00 196.33 +80.40 125 0 0 0
04SEP26 990.00 C 0.00 0.00 0.00 193.79 +80.51 129 0 0 0
04SEP26 995.00 C 0.00 0.00 0.00 189.96 +78.67 129 0 0 0
04SEP26 1,000.00 C 0.00 0.00 0.00 186.18 +78.32 129 0 1 0
04SEP26 1,005.00 C 0.00 0.00 0.00 182.44 +75.29 129 0 0 0
04SEP26 1,010.00 C 0.00 0.00 0.00 178.73 +74.00 129 0 0 0
04SEP26 1,015.00 C 0.00 0.00 0.00 175.07 +72.74 129 0 0 0
04SEP26 1,020.00 C 0.00 0.00 0.00 171.46 +71.45 129 0 0 0
04SEP26 1,025.00 C 0.00 0.00 0.00 167.89 +70.88 129 0 0 0
04SEP26 1,030.00 C 0.00 0.00 0.00 164.36 +68.84 129 0 8 0
04SEP26 1,035.00 C 0.00 0.00 0.00 160.87 +67.51 129 0 0 0
04SEP26 1,040.00 C 0.00 0.00 0.00 157.43 +66.55 129 0 0 0
04SEP26 1,045.00 C 0.00 0.00 0.00 154.03 +64.87 129 0 5 0
04SEP26 1,050.00 C 110.00 130.00 110.00 150.68 +63.55 129 4 11 -2
04SEP26 1,055.00 C 0.00 0.00 0.00 147.38 +62.22 129 0 0 0
04SEP26 1,060.00 C 0.00 0.00 0.00 144.12 +60.93 129 0 0 0
04SEP26 1,065.00 C 0.00 0.00 0.00 140.90 +59.78 129 0 2 0
04SEP26 1,070.00 C 0.00 0.00 0.00 137.73 +58.64 129 0 0 0
04SEP26 1,075.00 C 0.00 0.00 0.00 134.61 +57.51 129 0 0 0
04SEP26 1,080.00 C 0.00 0.00 0.00 131.54 +56.39 129 0 3 0
04SEP26 1,085.00 C 0.00 0.00 0.00 128.51 +55.27 129 0 0 0
04SEP26 1,090.00 C 100.96 100.96 94.00 125.52 +54.15 129 16 16 +16
04SEP26 1,095.00 C 96.00 101.00 96.00 122.59 +53.05 129 2 1 +1
04SEP26 1,100.00 C 99.00 99.00 96.00 119.70 +51.96 129 2 12 0
04SEP26 1,105.00 C 0.00 0.00 0.00 116.85 +50.86 129 0 15 0
04SEP26 1,110.00 C 0.00 0.00 0.00 114.06 +49.79 129 0 0 0
04SEP26 1,115.00 C 0.00 0.00 0.00 111.31 +48.72 129 0 1 0
04SEP26 1,120.00 C 83.00 103.00 81.00 105.47 +44.62 124 21 24 +21
04SEP26 1,125.00 C 0.00 0.00 0.00 104.03 +44.69 126 0 0 0
04SEP26 1,130.00 C 0.00 0.00 0.00 102.07 +44.31 127 0 0 0
04SEP26 1,135.00 C 0.00 0.00 0.00 99.60 +43.38 127 0 0 0
04SEP26 1,140.00 C 82.41 100.00 82.41 97.18 +42.46 127 16 16 +16
04SEP26 1,145.00 C 0.00 0.00 0.00 94.81 +41.56 127 0 1 0
04SEP26 1,150.00 C 71.00 71.00 71.00 92.49 +40.68 127 1 1 +1
04SEP26 1,155.00 C 0.00 0.00 0.00 90.22 +39.81 127 0 0 0
04SEP26 1,160.00 C 0.00 0.00 0.00 88.00 +38.96 128 0 0 0
04SEP26 1,165.00 C 0.00 0.00 0.00 84.63 +36.93 126 0 0 0
04SEP26 1,170.00 C 0.00 0.00 0.00 83.61 +37.22 128 0 0 0
04SEP26 1,175.00 C 0.00 0.00 0.00 80.47 +35.36 126 0 3 0
04SEP26 1,180.00 C 60.50 79.00 60.50 77.33 +33.47 125 4 2 +2
04SEP26 1,185.00 C 0.00 0.00 0.00 77.32 +34.68 128 0 0 0
04SEP26 1,190.00 C 0.00 0.00 0.00 74.59 +33.13 127 0 0 0
04SEP26 1,195.00 C 0.00 0.00 0.00 73.79 +33.49 129 0 0 0
04SEP26 1,200.00 C 70.00 73.19 55.00 70.00 +30.84 126 16 16 +14
04SEP26 1,205.00 C 0.00 0.00 0.00 69.99 +31.93 129 0 20 0
04SEP26 1,210.00 C 0.00 0.00 0.00 68.77 +31.79 130 0 4 0
04SEP26 1,215.00 C 60.00 60.00 60.00 66.64 +30.71 130 1 1 +1
04SEP26 1,220.00 C 0.00 0.00 0.00 63.59 +28.68 128 0 0 0
04SEP26 1,225.00 C 0.00 0.00 0.00 61.99 +28.08 128 0 0 0
04SEP26 1,230.00 C 58.33 61.00 58.33 61.00 +28.06 129 3 8 +3
04SEP26 1,235.00 C 0.00 0.00 0.00 59.47 +27.48 130 0 0 0
04SEP26 1,240.00 C 0.00 0.00 0.00 57.13 +26.07 129 0 0 0
04SEP26 1,245.00 C 0.00 0.00 0.00 55.66 +25.50 129 0 0 0
04SEP26 1,250.00 C 52.00 55.00 52.00 55.48 +26.19 131 2 4 +2
04SEP26 1,255.00 C 0.00 0.00 0.00 53.88 +25.45 131 0 0 0
04SEP26 1,260.00 C 0.00 0.00 0.00 52.32 +24.72 131 0 0 0
04SEP26 1,265.00 C 0.00 0.00 0.00 50.79 +24.00 131 0 0 0
04SEP26 1,270.00 C 0.00 0.00 0.00 49.30 +23.30 131 0 0 0
04SEP26 1,275.00 C 0.00 0.00 0.00 47.85 +22.62 131 0 1 0
04SEP26 1,280.00 C 0.00 0.00 0.00 46.44 +21.96 131 0 11 0
04SEP26 1,285.00 C 0.00 0.00 0.00 45.05 +21.30 131 0 0 0
04SEP26 1,290.00 C 0.00 0.00 0.00 43.71 +20.66 131 0 0 0
04SEP26 1,295.00 C 0.00 0.00 0.00 42.39 +20.03 131 0 0 0
04SEP26 1,300.00 C 42.36 42.36 42.36 41.11 +19.42 131 2 3 +2
04SEP26 1,305.00 C 0.00 0.00 0.00 39.87 +18.84 130 0 3 0
04SEP26 1,310.00 C 0.00 0.00 0.00 38.65 +18.25 130 0 1 0
04SEP26 1,315.00 C 0.00 0.00 0.00 37.47 +17.69 130 0 3 0
04SEP26 1,320.00 C 0.00 0.00 0.00 36.31 +17.13 130 0 1 0
04SEP26 1,325.00 C 0.00 0.00 0.00 35.19 +16.59 130 0 6 0
04SEP26 1,330.00 C 0.00 0.00 0.00 34.10 +16.07 130 0 2 0
04SEP26 1,335.00 C 0.00 0.00 0.00 33.03 +15.55 130 0 0 0
04SEP26 1,340.00 C 0.00 0.00 0.00 32.00 +15.06 130 0 3 0
04SEP26 1,345.00 C 0.00 0.00 0.00 30.99 +14.57 130 0 0 0
04SEP26 1,350.00 C 31.00 31.00 31.00 30.01 +14.10 130 2 2 +2
04SEP26 1,355.00 C 0.00 0.00 0.00 29.06 +13.64 130 0 1 0
04SEP26 1,360.00 C 0.00 0.00 0.00 28.13 +13.19 130 0 0 0
04SEP26 1,365.00 C 0.00 0.00 0.00 27.23 +12.75 130 0 0 0
04SEP26 1,370.00 C 0.00 0.00 0.00 26.35 +12.32 130 0 0 0
04SEP26 1,375.00 C 0.00 0.00 0.00 25.50 +11.91 130 0 0 0
04SEP26 1,380.00 C 0.00 0.00 0.00 24.67 +11.50 130 0 0 0
04SEP26 1,385.00 C 0.00 0.00 0.00 23.87 +11.49 130 0 0 0
04SEP26 1,390.00 C 0.00 0.00 0.00 23.09 +11.10 130 0 0 0
04SEP26 1,395.00 C 0.00 0.00 0.00 22.33 +10.71 130 0 0 0
04SEP26 1,400.00 C 26.50 26.50 26.50 21.60 +10.35 130 1 1 +1
04SEP26 1,405.00 C 0.00 0.00 0.00 20.88 +9.99 130 0 0 0
04SEP26 1,410.00 C 0.00 0.00 0.00 20.19 +9.64 130 0 0 0
04SEP26 1,415.00 C 0.00 0.00 0.00 19.52 +9.31 130 0 0 0
04SEP26 1,420.00 C 0.00 0.00 0.00 18.31 +8.42 129 0 0 0
04SEP26 1,425.00 C 0.00 0.00 0.00 18.23 +8.66 130 0 0 0
04SEP26 1,430.00 C 0.00 0.00 0.00 17.10 +7.84 129 0 0 0
04SEP26 1,435.00 C 0.00 0.00 0.00 16.52 +7.55 129 0 15 0
04SEP26 1,440.00 C 0.00 0.00 0.00 15.96 +7.28 129 0 0 0
04SEP26 1,445.00 C 0.00 0.00 0.00 15.42 +7.02 129 0 0 0
04SEP26 1,450.00 C 0.00 0.00 0.00 14.89 +6.76 129 0 0 0
04SEP26 1,455.00 C 18.00 18.00 18.00 14.38 +6.51 129 1 1 +1
04SEP26 1,460.00 C 20.00 20.00 20.00 13.89 +6.28 129 1 1 +1
04SEP26 1,465.00 C 18.62 18.62 18.62 13.41 +6.04 129 15 15 +15
04SEP26 1,470.00 C 21.00 21.00 21.00 12.94 +5.81 129 1 1 +1
04SEP26 1,475.00 C 0.00 0.00 0.00 12.49 +5.60 129 0 0 0
04SEP26 1,480.00 C 21.50 21.50 21.50 12.06 +5.39 129 1 21 0
04SEP26 1,485.00 C 0.00 0.00 0.00 11.64 +5.19 129 0 0 0
04SEP26 1,490.00 C 0.00 0.00 0.00 11.23 +4.99 129 0 0 0
04SEP26 1,495.00 C 0.00 0.00 0.00 10.83 +4.79 129 0 0 0
04SEP26 1,500.00 C 15.00 15.00 15.00 10.45 +4.61 129 2 8 +2
04SEP26 1,505.00 C 0.00 0.00 0.00 10.08 +4.43 129 0 0 0
04SEP26 1,510.00 C 0.00 0.00 0.00 9.72 +4.26 129 0 0 0
04SEP26 1,515.00 C 0.00 0.00 0.00 9.38 +4.10 129 0 0 0
04SEP26 1,520.00 C 0.00 0.00 0.00 9.04 +3.94 129 0 0 0
04SEP26 1,525.00 C 0.00 0.00 0.00 8.72 +3.78 129 0 0 0
04SEP26 1,530.00 C 13.66 15.00 13.66 8.40 +3.63 129 15 15 0
04SEP26 1,535.00 C 11.88 11.88 11.88 8.10 +3.49 129 90 90 +90
04SEP26 1,540.00 C 0.00 0.00 0.00 7.81 +3.35 129 0 0 0
04SEP26 1,545.00 C 0.00 0.00 0.00 7.53 +3.22 129 0 0 0
04SEP26 1,550.00 C 0.00 0.00 0.00 7.25 +3.08 129 0 0 0
04SEP26 1,555.00 C 0.00 0.00 0.00 6.99 +2.96 129 0 0 0
04SEP26 1,560.00 C 0.00 0.00 0.00 6.73 +2.84 129 0 0 0
04SEP26 1,565.00 C 0.00 0.00 0.00 6.49 +2.73 129 0 0 0
04SEP26 1,570.00 C 0.00 0.00 0.00 6.25 +2.61 129 0 0 0
04SEP26 1,575.00 C 0.00 0.00 0.00 6.02 +2.51 129 0 0 0
04SEP26 1,580.00 C 0.00 0.00 0.00 5.80 +2.40 129 0 0 0
04SEP26 1,585.00 C 0.00 0.00 0.00 5.58 +2.30 129 0 0 0
04SEP26 1,590.00 C 0.00 0.00 0.00 5.37 +2.20 129 0 0 0
04SEP26 1,595.00 C 0.00 0.00 0.00 5.17 +2.11 129 0 0 0
04SEP26 1,600.00 C 13.50 13.50 9.70 5.13 +2.17 129 5 5 +5
04SEP26 1,605.00 C 0.00 0.00 0.00 4.80 +1.94 129 0 0 0
04SEP26 1,610.00 C 0.00 0.00 0.00 4.62 +1.86 129 0 0 0
04SEP26 1,615.00 C 0.00 0.00 0.00 4.44 +1.77 129 0 0 0
04SEP26 1,620.00 C 13.23 13.23 13.23 4.28 +1.70 129 15 15 +15
04SEP26 1,625.00 C 0.00 0.00 0.00 4.11 +1.62 129 0 0 0
04SEP26 1,630.00 C 0.00 0.00 0.00 3.96 +1.55 129 0 0 0
04SEP26 1,635.00 C 0.00 0.00 0.00 3.81 +1.49 129 0 0 0
04SEP26 1,640.00 C 0.00 0.00 0.00 3.66 +1.42 129 0 0 0
04SEP26 1,645.00 C 0.00 0.00 0.00 3.52 +1.35 129 0 0 0
04SEP26 1,650.00 C 0.00 0.00 0.00 3.39 +1.30 129 0 0 0
04SEP26 1,655.00 C 0.00 0.00 0.00 3.26 +1.24 129 0 0 0
04SEP26 1,660.00 C 0.00 0.00 0.00 3.14 +1.19 129 0 0 0
04SEP26 1,665.00 C 0.00 0.00 0.00 3.01 +1.13 129 0 0 0
04SEP26 1,670.00 C 0.00 0.00 0.00 2.90 +1.08 129 0 0 0
04SEP26 1,675.00 C 0.00 0.00 0.00 2.79 +1.03 129 0 0 0
04SEP26 1,680.00 C 0.00 0.00 0.00 2.68 +0.98 129 0 0 0
04SEP26 1,685.00 C 0.00 0.00 0.00 2.58 +0.94 129 0 0 0
04SEP26 1,690.00 C 0.00 0.00 0.00 2.48 +0.90 129 0 0 0
04SEP26 1,695.00 C 0.00 0.00 0.00 2.38 +0.85 129 0 0 0
04SEP26 1,700.00 C 8.04 8.04 8.04 2.29 +0.82 129 15 15 +15
04SEP26 1,705.00 C 0.00 0.00 0.00 2.20 +0.78 129 0 0 0
04SEP26 1,710.00 C 0.00 0.00 0.00 2.11 +0.74 129 0 0 0
04SEP26 1,715.00 C 0.00 0.00 0.00 2.03 +0.70 129 0 0 0
04SEP26 1,720.00 C 0.00 0.00 0.00 1.95 +0.67 129 0 15 0
04SEP26 1,725.00 C 0.00 0.00 0.00 1.87 +0.64 129 0 0 0
04SEP26 1,730.00 C 0.00 0.00 0.00 1.80 +0.61 129 0 0 0
04SEP26 1,735.00 C 0.00 0.00 0.00 1.73 +0.58 129 0 0 0
04SEP26 1,740.00 C 0.00 0.00 0.00 1.66 +0.55 129 0 0 0
04SEP26 1,745.00 C 0.00 0.00 0.00 1.59 +0.52 129 0 0 0
04SEP26 1,750.00 C 0.00 0.00 0.00 1.53 +0.50 129 0 0 0
04SEP26 1,755.00 C 0.00 0.00 0.00 1.47 +0.47 129 0 0 0
04SEP26 1,760.00 C 0.00 0.00 0.00 1.41 +0.45 129 0 0 0
04SEP26 1,765.00 C 0.00 0.00 0.00 1.36 +0.43 129 0 0 0
04SEP26 1,770.00 C 0.00 0.00 0.00 1.30 +0.40 129 0 15 0
04SEP26 1,775.00 C 0.00 0.00 0.00 1.25 +0.39 129 0 15 0
04SEP26 1,780.00 C 0.00 0.00 0.00 1.20 +0.37 129 0 15 0
04SEP26 1,785.00 C 6.57 7.88 6.57 1.15 +0.34 129 30 30 +30
04SEP26 1,790.00 C 7.79 7.79 7.79 1.11 +0.33 129 15 15 +15
04SEP26 1,795.00 C 8.25 8.25 8.25 1.06 +0.31 129 15 15 0
04SEP26 1,800.00 C 8.33 8.33 5.50 1.02 +0.30 129 19 32 +17
29SEP26 680.00 C 0.00 0.00 0.00 488.02 +119.63 109 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 478.79 +118.78 109 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 469.62 +117.89 109 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 460.52 +116.96 109 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 451.48 +115.99 109 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 442.52 +114.98 109 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 433.64 +113.95 109 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 424.83 +112.87 109 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 416.11 +111.77 109 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 407.47 +110.62 109 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 398.91 +109.45 109 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 390.45 +108.25 109 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 382.08 +107.02 109 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 373.80 +105.76 109 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 365.62 +104.47 109 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 357.53 +103.16 109 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 349.55 +101.83 109 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 341.67 +106.86 109 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 333.89 +99.09 109 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 326.22 +104.56 109 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 318.66 +102.97 109 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 311.21 +101.36 109 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 303.86 +99.74 109 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 296.63 +98.12 109 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 280.82 +87.80 99 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 274.03 +86.38 100 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 267.34 +84.95 100 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 260.77 +83.52 101 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 254.30 +82.07 101 0 6 0
29SEP26 970.00 C 0.00 0.00 0.00 247.95 +80.51 102 0 6 0
29SEP26 980.00 C 0.00 0.00 0.00 241.71 +78.94 102 0 30 0
29SEP26 990.00 C 0.00 0.00 0.00 235.58 +75.14 102 0 60 0
29SEP26 1,000.00 C 0.00 0.00 0.00 229.57 +75.21 103 0 18 0
29SEP26 1,010.00 C 0.00 0.00 0.00 223.66 +74.38 103 0 45 0
29SEP26 1,020.00 C 0.00 0.00 0.00 217.87 +73.08 103 0 32 0
29SEP26 1,030.00 C 152.21 152.21 152.21 212.20 +70.74 103 1 9 0
29SEP26 1,040.00 C 0.00 0.00 0.00 206.63 +69.23 104 0 34 0
29SEP26 1,050.00 C 187.00 187.00 187.00 201.17 +65.82 104 8 99 -3
29SEP26 1,060.00 C 0.00 0.00 0.00 195.83 +64.31 104 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 190.59 +62.80 104 0 45 0
29SEP26 1,080.00 C 0.00 0.00 0.00 185.46 +61.84 104 0 125 0
29SEP26 1,090.00 C 155.00 155.00 155.00 180.45 +60.45 105 1 10 0
29SEP26 1,100.00 C 0.00 0.00 0.00 175.54 +55.55 105 0 67 0
29SEP26 1,110.00 C 134.00 134.00 134.00 173.16 +59.46 107 8 15 0
29SEP26 1,120.00 C 137.76 150.00 132.64 166.04 +54.86 105 32 17 +17
29SEP26 1,130.00 C 133.66 133.66 133.66 161.44 +54.48 105 24 24 +24
29SEP26 1,140.00 C 150.70 150.70 150.70 156.95 +51.83 105 1 1 +1
29SEP26 1,150.00 C 128.00 138.00 128.00 152.56 +51.59 105 3 2 +1
29SEP26 1,160.00 C 0.00 0.00 0.00 148.28 +50.14 106 0 31 0
29SEP26 1,170.00 C 0.00 0.00 0.00 144.09 +48.68 106 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 140.00 +46.72 106 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 136.01 +45.81 106 0 1 0
29SEP26 1,200.00 C 121.00 128.00 121.00 132.12 +46.12 106 13 77 -2
29SEP26 1,210.00 C 0.00 0.00 0.00 128.32 +43.15 106 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 124.61 +42.13 106 0 16 0
29SEP26 1,230.00 C 99.00 99.00 99.00 121.00 +41.13 106 1 16 +1
29SEP26 1,240.00 C 0.00 0.00 0.00 117.47 +40.13 106 0 2 0
29SEP26 1,250.00 C 113.00 113.00 113.00 114.04 +39.16 106 1 2 0
29SEP26 1,260.00 C 0.00 0.00 0.00 110.69 +38.20 106 0 30 0
29SEP26 1,270.00 C 0.00 0.00 0.00 107.43 +37.25 106 0 15 0
29SEP26 1,280.00 C 0.00 0.00 0.00 104.26 +36.33 107 0 2 0
29SEP26 1,290.00 C 0.00 0.00 0.00 101.29 +35.54 107 0 27 0
29SEP26 1,300.00 C 96.47 101.00 82.00 101.00 +37.37 109 33 107 +16
29SEP26 1,310.00 C 0.00 0.00 0.00 95.70 +34.12 107 0 2 0
29SEP26 1,320.00 C 0.00 0.00 0.00 93.01 +33.42 107 0 2 0
29SEP26 1,330.00 C 0.00 0.00 0.00 90.37 +32.71 107 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 87.53 +31.74 107 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 85.05 +31.07 108 0 2 0
29SEP26 1,360.00 C 0.00 0.00 0.00 82.64 +30.42 108 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 80.55 +30.04 108 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 78.29 +29.43 108 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 76.09 +28.83 108 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 73.97 +28.26 109 0 2 0
29SEP26 1,410.00 C 69.88 69.88 69.88 71.65 +27.44 109 1 9 0
29SEP26 1,420.00 C 65.00 65.00 65.00 69.67 +26.91 109 10 10 +1
29SEP26 1,430.00 C 0.00 0.00 0.00 67.88 +26.53 109 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 66.02 +26.03 109 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 64.37 +25.71 110 0 10 0
29SEP26 1,460.00 C 0.00 0.00 0.00 62.61 +25.22 110 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 60.92 +24.77 110 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 59.30 +24.35 110 0 0 0
29SEP26 1,490.00 C 0.00 0.00 0.00 57.58 +23.79 110 0 0 0
29SEP26 1,500.00 C 53.25 58.26 46.00 55.00 +22.33 110 17 16 +16
29SEP26 1,510.00 C 0.00 0.00 0.00 54.00 +22.42 110 0 0 0
29SEP26 1,520.00 C 0.00 0.00 0.00 52.29 +21.76 110 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 50.63 +21.12 110 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 49.02 +20.50 110 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 47.46 +19.89 110 0 0 0
29SEP26 1,560.00 C 0.00 0.00 0.00 45.94 +19.29 110 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 44.47 +18.71 110 0 0 0
29SEP26 1,580.00 C 0.00 0.00 0.00 43.05 +18.15 110 0 0 0
29SEP26 1,590.00 C 0.00 0.00 0.00 41.67 +17.61 110 0 0 0
29SEP26 1,600.00 C 43.25 45.00 43.25 40.33 +17.08 110 48 48 +48
29SEP26 1,610.00 C 0.00 0.00 0.00 39.03 +16.56 110 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 37.77 +16.05 110 0 0 0
29SEP26 1,630.00 C 37.00 37.00 37.00 36.55 +15.56 110 1 1 +1
29SEP26 1,640.00 C 0.00 0.00 0.00 35.37 +15.09 110 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 34.22 +14.62 110 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 33.11 +14.17 110 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 32.04 +13.74 110 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 30.99 +13.30 110 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 29.98 +12.89 110 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 29.01 +12.50 110 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 27.24 +11.28 109 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 27.14 +11.72 110 0 0 0
29SEP26 1,730.00 C 0.00 0.00 0.00 26.25 +11.35 110 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 24.65 +10.26 109 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 24.56 +10.65 110 0 0 0
29SEP26 1,760.00 C 29.77 29.77 28.50 23.75 +10.31 110 16 16 +16
29SEP26 1,770.00 C 29.20 29.20 29.20 22.97 +9.99 110 15 15 +15
29SEP26 1,780.00 C 0.00 0.00 0.00 22.22 +9.68 110 0 0 0
29SEP26 1,790.00 C 0.00 0.00 0.00 21.49 +9.37 110 0 0 0
29SEP26 1,800.00 C 26.00 28.00 25.74 20.78 +9.07 110 19 19 +19
29OCT26 680.00 C 0.00 0.00 0.00 504.73 +115.29 107 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 496.43 +114.47 107 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 488.21 +113.62 107 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 480.07 +112.76 107 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 472.02 +111.88 107 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 464.06 +110.99 107 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 456.18 +110.08 107 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 448.38 +109.14 107 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 440.68 +108.20 107 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 433.07 +107.25 107 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 425.54 +106.27 107 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 418.11 +105.29 107 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 410.77 +104.29 107 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 403.52 +103.29 107 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 396.36 +102.27 107 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 389.29 +101.23 107 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 382.32 +100.20 107 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 375.44 +99.16 107 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 368.65 +98.10 107 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 361.96 +97.05 107 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 355.36 +95.98 107 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 338.38 +84.44 99 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 332.16 +83.56 99 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 329.89 +86.54 102 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 329.88 +98.82 107 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 314.04 +87.88 100 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 308.17 +86.82 100 0 6 0
29OCT26 950.00 C 0.00 0.00 0.00 302.40 +85.77 101 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 296.71 +84.72 101 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 291.11 +83.66 101 0 15 0
29OCT26 980.00 C 0.00 0.00 0.00 285.60 +82.61 101 0 6 0
29OCT26 990.00 C 0.00 0.00 0.00 280.18 +81.56 101 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 274.84 +80.51 101 0 7 0
29OCT26 1,010.00 C 255.00 255.00 255.00 269.59 +78.71 102 1 66 0
29OCT26 1,020.00 C 0.00 0.00 0.00 264.43 +76.78 102 0 40 0
29OCT26 1,030.00 C 0.00 0.00 0.00 259.35 +76.59 102 0 24 0
29OCT26 1,040.00 C 0.00 0.00 0.00 254.35 +75.31 102 0 46 0
29OCT26 1,050.00 C 235.00 235.00 235.00 249.43 +74.02 102 1 20 0
29OCT26 1,060.00 C 0.00 0.00 0.00 244.60 +71.99 102 0 54 0
29OCT26 1,070.00 C 0.00 0.00 0.00 239.85 +72.26 102 0 19 0
29OCT26 1,080.00 C 0.00 0.00 0.00 235.18 +70.10 103 0 29 0
29OCT26 1,090.00 C 0.00 0.00 0.00 230.59 +68.76 103 0 15 0
29OCT26 1,100.00 C 193.29 212.00 193.29 226.08 +67.05 103 17 56 -2
29OCT26 1,110.00 C 189.64 189.64 189.64 221.65 +67.47 103 4 19 -4
29OCT26 1,120.00 C 0.00 0.00 0.00 217.29 +66.11 103 0 2 0
29OCT26 1,130.00 C 188.20 189.10 188.20 213.01 +64.09 103 30 30 +30
29OCT26 1,140.00 C 184.67 184.67 184.67 208.81 +63.15 103 4 4 +4
29OCT26 1,150.00 C 0.00 0.00 0.00 204.68 +60.98 103 0 15 0
29OCT26 1,160.00 C 0.00 0.00 0.00 200.63 +60.69 103 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 196.65 +59.37 103 0 15 0
29OCT26 1,180.00 C 182.52 182.52 182.52 192.74 +57.94 104 15 15 +15
29OCT26 1,190.00 C 0.00 0.00 0.00 188.90 +57.44 104 0 0 0
29OCT26 1,200.00 C 172.45 173.00 172.45 185.13 +54.54 104 2 3 0
29OCT26 1,210.00 C 0.00 0.00 0.00 181.43 +53.34 104 0 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 177.80 +52.25 104 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 174.24 +51.79 104 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 170.74 +51.13 104 0 0 0
29OCT26 1,250.00 C 0.00 0.00 0.00 167.31 +49.76 104 0 1 0
29OCT26 1,260.00 C 0.00 0.00 0.00 163.94 +48.35 104 0 15 0
29OCT26 1,270.00 C 0.00 0.00 0.00 160.63 +47.62 104 0 15 0
29OCT26 1,280.00 C 0.00 0.00 0.00 157.39 +46.91 104 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 154.21 +46.20 104 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 151.09 +45.50 104 0 3,902 0
29OCT26 1,310.00 C 0.00 0.00 0.00 148.03 +44.81 104 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 145.03 +44.12 104 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 142.08 +43.43 104 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 139.20 +42.76 104 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 136.36 +42.09 104 0 0 0
29OCT26 1,360.00 C 131.88 131.88 131.88 133.59 +41.43 105 20 30 +20
29OCT26 1,370.00 C 0.00 0.00 0.00 130.87 +40.78 105 0 0 0
29OCT26 1,380.00 C 0.00 0.00 0.00 128.20 +40.13 105 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 125.58 +39.49 105 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 123.01 +38.86 105 0 3,900 0
29OCT26 1,410.00 C 0.00 0.00 0.00 120.50 +38.24 105 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 118.03 +37.61 105 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 115.62 +37.01 105 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 113.25 +36.41 105 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 110.93 +35.81 105 0 0 0
29OCT26 1,460.00 C 0.00 0.00 0.00 108.65 +35.22 105 0 0 0
29OCT26 1,470.00 C 0.00 0.00 0.00 106.42 +34.64 105 0 0 0
29OCT26 1,480.00 C 0.00 0.00 0.00 104.24 +34.07 105 0 0 0
29OCT26 1,490.00 C 0.00 0.00 0.00 102.10 +33.51 105 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 100.00 +32.95 105 0 0 0
29OCT26 1,510.00 C 0.00 0.00 0.00 97.94 +32.40 105 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 95.93 +31.86 105 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 93.95 +31.32 105 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 92.02 +30.79 105 0 0 0
29OCT26 1,550.00 C 0.00 0.00 0.00 90.22 +30.37 105 0 0 0
29OCT26 1,560.00 C 0.00 0.00 0.00 88.52 +30.01 105 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 86.98 +29.79 105 0 0 0
29OCT26 1,580.00 C 0.00 0.00 0.00 85.44 +29.53 106 0 0 0
29OCT26 1,590.00 C 0.00 0.00 0.00 83.91 +29.25 106 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 82.44 +29.01 106 0 1 0
29OCT26 1,610.00 C 0.00 0.00 0.00 81.00 +28.76 106 0 0 0
29OCT26 1,620.00 C 0.00 0.00 0.00 79.59 +28.53 106 0 0 0
29OCT26 1,630.00 C 0.00 0.00 0.00 78.21 +28.29 106 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 76.85 +29.47 107 0 0 0
29OCT26 1,650.00 C 0.00 0.00 0.00 75.53 +28.16 107 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 74.23 +27.59 107 0 0 0
29OCT26 1,670.00 C 0.00 0.00 0.00 72.96 +27.36 107 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 71.72 +27.14 107 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 70.49 +26.90 107 0 0 0
29OCT26 1,700.00 C 71.83 71.83 58.65 65.94 +23.33 105 20 20 +20
29OCT26 1,710.00 C 66.80 66.80 66.80 65.93 +24.27 106 1 1 +1
29OCT26 1,720.00 C 0.00 0.00 0.00 65.92 +25.19 107 0 0 0
29OCT26 1,730.00 C 0.00 0.00 0.00 65.77 +27.11 108 0 0 0
29OCT26 1,740.00 C 0.00 0.00 0.00 64.41 +25.76 108 0 0 0
29OCT26 1,750.00 C 0.00 0.00 0.00 63.09 +26.13 108 0 0 0
29OCT26 1,760.00 C 0.00 0.00 0.00 61.78 +25.64 108 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 60.51 +25.18 108 0 0 0
29OCT26 1,780.00 C 0.00 0.00 0.00 59.26 +24.71 108 0 0 0
29OCT26 1,790.00 C 0.00 0.00 0.00 58.04 +24.26 108 0 15 0
29OCT26 1,800.00 C 0.00 0.00 0.00 56.85 +23.82 108 0 15 0
27NOV26 830.00 C 0.00 0.00 0.00 417.70 +102.67 106 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 411.35 +96.33 106 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 392.93 +88.50 99 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 386.93 +82.51 99 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 381.01 +86.85 99 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 375.17 +81.02 99 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 369.40 +88.93 100 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 363.72 +88.04 100 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 358.11 +87.13 100 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 352.58 +86.23 100 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 347.12 +85.32 100 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 341.75 +84.43 101 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 336.44 +83.53 101 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 331.22 +82.64 101 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 326.06 +81.74 101 0 0 0
27NOV26 980.00 C 0.00 0.00 0.00 320.98 +80.85 101 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 315.98 +79.97 101 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 311.04 +79.09 102 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 306.18 +78.21 102 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 301.39 +77.34 102 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 296.66 +76.46 102 0 7 0
27NOV26 1,040.00 C 0.00 0.00 0.00 292.01 +75.59 102 0 50 0
27NOV26 1,050.00 C 0.00 0.00 0.00 287.43 +74.73 102 0 34 0
27NOV26 1,060.00 C 0.00 0.00 0.00 282.91 +73.87 102 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 278.46 +73.01 102 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 274.08 +72.16 102 0 20 0
27NOV26 1,090.00 C 230.46 230.46 230.46 269.77 +71.33 103 15 55 +15
27NOV26 1,100.00 C 229.19 229.19 229.19 265.51 +70.48 103 15 64 +15
27NOV26 1,110.00 C 225.75 225.75 225.75 261.33 +68.03 103 5 20 +5
27NOV26 1,120.00 C 0.00 0.00 0.00 257.20 +66.81 103 0 15 0
27NOV26 1,130.00 C 219.17 219.17 217.42 253.14 +65.76 103 30 30 +30
27NOV26 1,140.00 C 215.85 215.85 215.85 249.14 +67.18 103 15 15 +15
27NOV26 1,150.00 C 0.00 0.00 0.00 245.21 +64.63 103 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 241.33 +63.48 103 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 237.51 +62.31 103 0 0 0
27NOV26 1,180.00 C 210.96 210.96 210.96 233.75 +61.14 103 15 15 +15
27NOV26 1,190.00 C 204.35 204.35 204.35 230.06 +59.92 103 7 7 +7
27NOV26 1,200.00 C 0.00 0.00 0.00 226.41 +59.04 103 0 0 0
27NOV26 1,210.00 C 204.51 204.51 204.51 222.83 +59.32 103 6 8 +6
27NOV26 1,220.00 C 0.00 0.00 0.00 219.30 +56.29 103 0 15 0
27NOV26 1,230.00 C 0.00 0.00 0.00 215.82 +59.08 103 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 212.40 +55.67 104 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 209.04 +53.67 104 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 205.72 +52.55 104 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 202.46 +50.99 104 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 199.25 +52.02 104 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 196.09 +48.87 104 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 192.98 +50.55 104 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 189.92 +47.50 104 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 186.91 +45.47 104 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 183.95 +46.55 104 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 181.04 +45.51 104 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 178.17 +43.73 104 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 175.34 +43.82 104 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 172.57 +42.67 104 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 169.83 +42.14 104 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 167.14 +41.62 104 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 164.50 +41.11 104 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 161.89 +40.59 104 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 159.33 +40.09 104 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 156.81 +39.59 104 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 154.33 +39.09 104 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 151.89 +38.60 104 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 149.49 +38.11 104 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 147.13 +37.63 104 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 144.81 +37.16 104 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 142.52 +36.68 104 0 0 0
27NOV26 1,500.00 C 130.00 130.00 130.00 140.27 +36.21 104 1 1 +1
27NOV26 1,510.00 C 0.00 0.00 0.00 138.06 +35.75 105 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 135.89 +35.30 105 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 133.75 +34.85 105 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 131.64 +34.40 105 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 129.57 +33.96 105 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 127.53 +33.52 105 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 125.52 +33.08 105 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 123.55 +32.66 105 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 121.61 +32.24 105 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 119.70 +31.82 105 0 0 0
27NOV26 1,610.00 C 0.00 0.00 0.00 117.83 +31.41 105 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 116.47 +31.49 105 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 114.89 +31.32 105 0 0 0
27NOV26 1,640.00 C 0.00 0.00 0.00 112.37 +30.19 105 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 111.83 +31.01 105 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 109.31 +29.83 105 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 107.90 +29.74 105 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 107.37 +30.50 106 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 104.45 +28.85 105 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 104.44 +30.09 106 0 0 0
27NOV26 1,710.00 C 0.00 0.00 0.00 103.16 +30.04 106 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 101.80 +29.88 106 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 98.38 +27.64 105 0 0 0
27NOV26 1,740.00 C 0.00 0.00 0.00 98.37 +28.80 106 0 0 0
27NOV26 1,750.00 C 0.00 0.00 0.00 97.86 +29.43 107 0 0 0
27NOV26 1,760.00 C 0.00 0.00 0.00 96.59 +29.28 107 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 95.34 +29.13 107 0 0 0
27NOV26 1,780.00 C 0.00 0.00 0.00 92.11 +26.99 106 0 0 0
27NOV26 1,790.00 C 0.00 0.00 0.00 90.92 +28.73 106 0 0 0
27NOV26 1,800.00 C 0.00 0.00 0.00 89.74 +27.56 106 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 441.92 +93.34 104 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 435.99 +92.47 104 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 430.13 +91.61 104 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 424.35 +90.75 104 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 418.65 +89.89 104 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 413.01 +89.03 104 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 407.45 +92.80 104 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 401.96 +87.32 104 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 396.55 +86.47 104 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 391.20 +94.79 104 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 385.92 +93.80 104 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 380.72 +92.84 104 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 375.58 +91.48 104 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 370.51 +86.42 104 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 365.51 +81.43 104 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 360.57 +80.59 104 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 355.70 +83.74 104 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 350.90 +78.95 104 0 2 0
30DEC26 1,010.00 C 0.00 0.00 0.00 346.16 +86.18 104 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 332.34 +75.72 100 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 332.33 +75.72 102 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 332.32 +75.72 104 0 8 0
30DEC26 1,050.00 C 0.00 0.00 0.00 327.83 +82.51 104 0 0 0
30DEC26 1,060.00 C 0.00 0.00 0.00 323.40 +81.60 104 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 319.04 +80.72 104 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 310.49 +75.59 102 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 310.48 +78.95 104 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 297.11 +68.89 100 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 293.10 +68.15 100 0 0 0
30DEC26 1,120.00 C 251.86 251.86 251.86 289.15 +67.42 100 7 7 +7
30DEC26 1,130.00 C 0.00 0.00 0.00 285.25 +66.68 100 0 0 0
30DEC26 1,140.00 C 0.00 0.00 0.00 281.40 +65.95 100 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 277.61 +65.23 100 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 273.88 +64.53 100 0 0 0
30DEC26 1,170.00 C 0.00 0.00 0.00 270.19 +63.82 100 0 0 0
30DEC26 1,180.00 C 0.00 0.00 0.00 266.56 +63.12 101 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 262.97 +62.42 101 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 259.44 +61.73 101 0 0 0
30DEC26 1,210.00 C 0.00 0.00 0.00 255.95 +61.04 101 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 252.52 +60.37 101 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 249.13 +59.69 101 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 245.79 +59.03 101 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 242.50 +56.40 101 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 239.25 +57.71 101 0 81 0
30DEC26 1,270.00 C 0.00 0.00 0.00 236.05 +56.59 101 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 232.89 +56.42 101 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 229.78 +55.08 101 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 226.71 +52.02 101 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 223.69 +53.13 101 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 220.70 +52.13 101 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 217.76 +50.43 101 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 214.86 +47.56 101 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 212.00 +46.79 101 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 209.19 +45.70 101 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 206.41 +44.74 101 0 1 0
30DEC26 1,380.00 C 0.00 0.00 0.00 203.67 +43.88 101 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 200.97 +42.97 101 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 198.30 +42.07 101 0 5 0
30DEC26 1,410.00 C 0.00 0.00 0.00 195.68 +41.19 101 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 193.09 +40.40 102 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 190.54 +39.54 102 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 188.02 +38.60 102 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 185.54 +37.81 102 0 0 0
30DEC26 1,460.00 C 0.00 0.00 0.00 183.10 +37.40 102 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 180.69 +36.99 102 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 178.31 +36.57 102 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 175.97 +36.17 102 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 173.66 +35.77 102 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 171.38 +35.37 102 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 169.13 +34.97 102 0 0 0
30DEC26 1,530.00 C 0.00 0.00 0.00 166.92 +34.58 102 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 164.74 +38.00 102 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 162.59 +35.86 102 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 160.46 +33.74 102 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 158.37 +36.71 102 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 156.31 +34.66 102 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 154.28 +32.64 102 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 154.27 +33.96 103 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 150.29 +31.59 102 0 0 0
30DEC26 1,620.00 C 0.00 0.00 0.00 148.34 +34.65 102 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 146.42 +32.74 102 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 146.41 +35.74 103 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 142.72 +32.06 102 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 142.71 +34.98 103 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 142.70 +36.40 103 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 138.19 +33.31 102 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 138.18 +33.31 103 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 137.84 +35.72 104 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 136.07 +33.96 104 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 134.32 +32.22 104 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 131.03 +32.91 103 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 130.91 +34.08 104 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 129.23 +32.41 104 0 0 0
30DEC26 1,760.00 C 0.00 0.00 0.00 127.58 +30.77 104 0 0 0
30DEC26 1,770.00 C 0.00 0.00 0.00 125.95 +30.10 104 0 0 0
30DEC26 1,780.00 C 0.00 0.00 0.00 124.35 +29.76 104 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 122.77 +32.13 104 0 15 0
30DEC26 1,800.00 C 0.00 0.00 0.00 121.83 +31.20 104 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 503.61 +91.77 103 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 498.53 +91.09 103 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 493.51 +90.41 103 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 474.04 +75.22 97 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 474.03 +79.44 99 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 474.02 +83.60 101 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 474.01 +87.71 103 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 469.27 +87.04 103 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 450.90 +72.69 98 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 450.89 +76.64 99 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 450.88 +80.55 101 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 450.87 +84.40 103 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 433.35 +81.58 98 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 433.34 +85.22 100 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 433.33 +88.82 101 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 433.32 +89.02 103 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 424.85 +80.56 101 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 424.84 +80.56 103 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 416.57 +86.05 101 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 416.56 +89.43 103 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 408.48 +84.69 101 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 408.47 +87.99 103 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 392.35 +75.13 99 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 388.54 +74.54 99 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 384.77 +73.95 99 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 381.05 +73.37 99 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 377.94 +73.37 99 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 377.93 +76.42 100 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 377.92 +76.42 101 95 95 +95
30MAR27 1,120.00 C 0.00 0.00 0.00 377.91 +76.42 103 95 95 +95
30MAR27 1,130.00 C 0.00 0.00 0.00 363.05 +61.57 99 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 359.58 +61.00 99 0 0 0
30MAR27 1,150.00 C 311.44 311.44 311.44 356.14 +60.54 99 15 15 +15
30MAR27 1,160.00 C 0.00 0.00 0.00 352.74 +60.07 99 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 349.38 +59.61 99 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 346.06 +59.15 99 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 342.78 +67.22 99 0 100 0
30MAR27 1,200.00 C 0.00 0.00 0.00 339.53 +66.68 99 0 120 0
30MAR27 1,210.00 C 0.00 0.00 0.00 336.32 +63.48 99 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 333.15 +60.32 99 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 330.01 +57.19 100 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 326.91 +56.47 100 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 323.85 +56.04 100 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 323.84 +58.63 101 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 317.82 +55.18 100 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 314.85 +54.74 100 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 314.84 +57.24 101 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 314.83 +59.71 101 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 314.82 +62.15 102 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 312.70 +62.44 103 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 309.81 +61.95 103 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 306.95 +61.45 103 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 304.13 +60.96 103 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 301.33 +60.47 103 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 298.57 +59.99 103 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 295.84 +59.51 103 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 293.14 +59.04 103 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 290.46 +58.56 103 0 10 0
30MAR27 1,410.00 C 0.00 0.00 0.00 287.82 +58.10 103 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 276.65 +49.08 100 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 276.64 +51.19 101 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 276.63 +53.29 102 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 269.20 +47.93 100 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 266.78 +47.57 100 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 266.77 +49.59 101 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 266.76 +51.58 102 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 266.75 +53.56 102 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 265.29 +54.06 103 0 0 0
30MAR27 1,510.00 C 0.00 0.00 0.00 255.03 +45.74 100 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 252.76 +45.38 100 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 250.51 +45.03 100 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 248.28 +44.67 100 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 246.08 +44.33 100 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 243.90 +43.98 100 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 241.75 +43.64 100 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 239.62 +43.30 100 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 239.61 +45.06 101 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 239.60 +46.80 102 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 239.59 +48.53 102 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 238.47 +49.12 103 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 229.33 +41.67 101 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 227.80 +41.82 101 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 226.28 +41.96 101 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 224.77 +42.08 101 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 223.28 +42.21 101 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 221.81 +42.35 101 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 221.80 +43.92 102 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 218.91 +42.60 102 0 0 0
30MAR27 1,710.00 C 0.00 0.00 0.00 218.90 +44.14 102 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 218.60 +45.38 103 0 0 0
30MAR27 1,730.00 C 0.00 0.00 0.00 214.69 +42.98 102 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 213.31 +43.10 102 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 213.04 +44.32 103 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 210.60 +43.35 102 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 209.27 +43.47 103 0 0 0
30MAR27 1,780.00 C 0.00 0.00 0.00 207.65 +43.29 103 0 0 0
30MAR27 1,790.00 C 0.00 0.00 0.00 206.64 +43.70 103 0 0 0
30MAR27 1,800.00 C 0.00 0.00 0.00 204.14 +42.61 103 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 552.53 +88.47 101 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 548.00 +87.86 101 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 543.51 +87.25 101 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 539.07 +86.65 101 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 534.68 +86.04 101 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 530.33 +85.44 101 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 526.04 +84.85 101 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 521.79 +84.26 101 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 517.58 +83.66 101 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 513.42 +83.08 101 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 509.31 +82.50 101 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 505.24 +94.63 101 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 501.21 +93.95 101 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 497.22 +93.27 101 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 493.28 +92.61 101 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 489.38 +91.94 101 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 485.52 +91.29 101 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 481.70 +90.63 101 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 477.92 +89.99 101 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 474.18 +89.34 101 0 0 0
29JUN27 1,030.00 C 388.03 388.03 388.03 470.48 +86.13 101 15 15 +15
29JUN27 1,040.00 C 0.00 0.00 0.00 466.82 +82.48 101 0 0 0
29JUN27 1,050.00 C 0.00 0.00 0.00 463.20 +78.87 101 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 459.61 +75.29 101 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 442.38 +72.52 98 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 438.97 +69.12 98 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 435.60 +71.51 98 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 432.26 +71.00 98 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 428.96 +67.71 98 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 425.69 +64.45 98 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 422.45 +61.22 98 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 419.25 +58.20 98 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 416.24 +57.96 98 0 0 0
29JUN27 1,160.00 C 0.00 0.00 0.00 416.23 +60.70 99 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 416.22 +63.40 100 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 416.21 +66.07 101 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 416.20 +68.72 101 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 413.09 +68.23 101 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 410.02 +67.76 101 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 394.76 +55.08 98 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 394.75 +57.61 99 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 394.74 +60.12 100 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 394.73 +62.61 101 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 394.72 +65.06 101 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 392.19 +64.98 101 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 389.32 +64.53 101 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 386.48 +64.08 101 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 383.66 +63.63 101 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 380.88 +63.19 101 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 378.12 +62.75 101 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 375.39 +62.32 101 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 372.68 +61.89 101 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 370.00 +61.46 101 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 367.35 +61.04 101 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 364.72 +60.62 101 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 362.11 +60.19 101 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 359.53 +59.78 101 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 356.98 +59.37 101 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 354.45 +58.96 101 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 351.94 +58.55 101 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 349.46 +58.15 101 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 347.00 +57.75 101 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 344.57 +57.36 101 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 342.15 +56.96 101 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 339.76 +56.57 101 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 337.39 +56.18 101 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 335.05 +55.81 101 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 332.72 +55.42 101 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 330.42 +55.04 101 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 328.14 +54.67 101 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 325.88 +54.30 101 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 313.93 +44.22 99 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 311.78 +43.92 99 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 309.64 +43.62 99 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 309.63 +45.43 100 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 305.44 +43.04 99 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 303.36 +42.74 99 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 301.70 +42.85 99 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 301.69 +44.59 100 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 298.61 +43.25 100 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 297.09 +43.45 100 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 295.59 +43.65 100 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 295.58 +45.33 100 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 295.57 +46.99 101 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 295.56 +48.64 101 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 294.34 +49.06 101 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 288.27 +44.62 100 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 288.26 +46.22 101 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 285.43 +44.99 101 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 285.42 +46.56 101 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 284.73 +47.44 101 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 282.86 +47.12 101 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 281.01 +46.81 101 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 279.17 +46.50 101 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 277.35 +46.20 101 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 275.54 +45.89 101 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 273.75 +45.58 101 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 271.98 +45.29 101 0 0 0
TOTAL CALL 1,717 15,222 +1,132
28AUG26 830.00 P 0.00 0.00 0.00 0.01 -1.38 191 0 90 0
28AUG26 840.00 P 0.00 0.00 0.00 0.01 -1.82 185 0 1 0
28AUG26 850.00 P 0.00 0.00 0.00 0.01 -2.32 179 0 13 0
28AUG26 860.00 P 0.00 0.00 0.00 0.01 -2.98 172 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 0.01 -3.72 166 0 40 0
28AUG26 880.00 P 0.10 0.10 0.10 0.01 -4.67 160 1 11 -1
28AUG26 890.00 P 2.15 2.15 2.15 0.01 -5.74 154 1 7 0
28AUG26 900.00 P 0.00 0.00 0.00 0.01 -7.04 148 0 62 0
28AUG26 910.00 P 0.00 0.00 0.00 0.01 -8.52 142 0 24 0
28AUG26 920.00 P 2.58 2.58 2.58 0.01 -9.92 136 1 20 -1
28AUG26 930.00 P 6.39 6.39 5.10 0.01 -11.86 130 2 43 0
28AUG26 940.00 P 0.00 0.00 0.00 0.01 -13.94 124 0 71 0
28AUG26 950.00 P 4.00 4.00 1.00 0.02 -16.46 125 4 91 -1
28AUG26 960.00 P 3.50 3.50 3.50 0.03 -18.98 122 1 49 +1
28AUG26 970.00 P 3.00 3.00 2.20 0.06 -22.14 124 3 249 -3
28AUG26 980.00 P 0.00 0.00 0.00 0.10 -25.30 124 0 41 0
28AUG26 990.00 P 0.00 0.00 0.00 0.16 -28.96 124 0 26 0
28AUG26 1,000.00 P 3.30 3.30 1.00 0.27 -32.78 124 6 147 -1
28AUG26 1,010.00 P 0.00 0.00 0.00 0.42 -36.85 124 0 43 0
28AUG26 1,020.00 P 0.00 0.00 0.00 0.63 -41.33 124 0 31 0
28AUG26 1,030.00 P 15.50 15.50 5.33 0.93 -45.71 124 9 170 +2
28AUG26 1,040.00 P 12.27 12.27 1.61 1.38 -50.72 124 26 248 -1
28AUG26 1,050.00 P 21.79 21.79 4.94 2.02 -55.54 125 18 29 +17
28AUG26 1,060.00 P 18.01 18.01 18.01 2.70 -60.72 124 15 22 +15
28AUG26 1,070.00 P 46.44 46.44 9.50 3.72 -65.91 124 17 20 +17
28AUG26 1,080.00 P 28.41 28.41 6.40 5.03 -72.11 124 23 23 +14
28AUG26 1,090.00 P 32.90 32.90 7.90 6.81 -77.16 125 47 16 +15
28AUG26 1,100.00 P 37.83 37.83 8.00 8.80 -80.86 126 805 91 -493
28AUG26 1,110.00 P 0.00 0.00 0.00 10.66 -86.27 122 0 2 0
28AUG26 1,120.00 P 27.60 27.60 17.87 13.61 -91.05 123 9 8 +8
28AUG26 1,130.00 P 22.31 22.31 20.20 16.88 -95.69 123 12 12 +11
28AUG26 1,140.00 P 28.31 30.38 18.16 21.57 -99.10 127 1,056 225 +225
28AUG26 1,150.00 P 50.00 50.00 28.00 26.03 -102.90 127 3 4 +2
28AUG26 1,160.00 P 0.00 0.00 0.00 29.48 -107.87 122 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 34.79 -111.10 121 0 0 0
28AUG26 1,180.00 P 0.00 0.00 0.00 41.72 -116.08 125 0 34 0
28AUG26 1,190.00 P 0.00 0.00 0.00 47.72 -118.99 124 0 0 0
28AUG26 1,200.00 P 100.00 100.00 100.00 54.70 -121.14 124 1 13 0
28AUG26 1,210.00 P 0.00 0.00 0.00 61.97 -123.00 124 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 69.65 -124.61 124 0 0 0
28AUG26 1,230.00 P 0.00 0.00 0.00 77.78 -125.89 124 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 86.11 -126.96 124 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 94.82 -127.80 124 0 11 0
28AUG26 1,260.00 P 0.00 0.00 0.00 103.75 -128.48 124 0 0 0
28AUG26 1,270.00 P 0.00 0.00 0.00 112.84 -129.00 124 0 0 0
28AUG26 1,280.00 P 0.00 0.00 0.00 122.20 -129.36 124 0 0 0
28AUG26 1,290.00 P 0.00 0.00 0.00 131.63 -129.68 124 0 1 0
28AUG26 1,300.00 P 152.00 152.00 152.00 141.22 -129.84 124 20 22 +20
28AUG26 1,310.00 P 0.00 0.00 0.00 150.89 -130.00 124 0 2 0
28AUG26 1,320.00 P 0.00 0.00 0.00 160.63 -130.11 124 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 170.46 -130.13 124 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 180.31 -130.17 124 0 0 0
28AUG26 1,350.00 P 0.00 0.00 0.00 190.21 -130.18 124 0 2 0
28AUG26 1,360.00 P 0.00 0.00 0.00 200.14 -130.17 124 0 0 0
28AUG26 1,370.00 P 0.00 0.00 0.00 210.09 -130.15 124 0 0 0
28AUG26 1,380.00 P 0.00 0.00 0.00 220.05 -130.14 124 0 0 0
28AUG26 1,390.00 P 0.00 0.00 0.00 230.03 -130.11 124 0 0 0
28AUG26 1,400.00 P 0.00 0.00 0.00 240.01 -130.09 123 0 0 0
28AUG26 1,410.00 P 0.00 0.00 0.00 250.00 -130.08 0 0 0 0
28AUG26 1,420.00 P 0.00 0.00 0.00 260.00 -130.06 0 0 0 0
28AUG26 1,430.00 P 0.00 0.00 0.00 270.00 -130.04 0 0 0 0
28AUG26 1,440.00 P 0.00 0.00 0.00 280.00 -130.02 0 0 0 0
28AUG26 1,450.00 P 0.00 0.00 0.00 290.00 -130.01 0 0 0 0
28AUG26 1,460.00 P 0.00 0.00 0.00 300.00 -130.01 0 0 0 0
28AUG26 1,470.00 P 0.00 0.00 0.00 310.00 -130.00 0 0 0 0
28AUG26 1,480.00 P 0.00 0.00 0.00 320.00 -130.00 0 0 0 0
28AUG26 1,490.00 P 0.00 0.00 0.00 330.00 -130.00 0 0 0 0
28AUG26 1,500.00 P 0.00 0.00 0.00 340.00 -130.00 0 0 0 0
28AUG26 1,510.00 P 0.00 0.00 0.00 350.00 -130.00 0 0 0 0
28AUG26 1,520.00 P 0.00 0.00 0.00 360.00 -130.00 0 0 0 0
28AUG26 1,530.00 P 0.00 0.00 0.00 370.00 -130.00 0 0 0 0
28AUG26 1,540.00 P 0.00 0.00 0.00 380.00 -130.00 0 0 0 0
28AUG26 1,550.00 P 0.00 0.00 0.00 390.00 -130.00 0 0 0 0
28AUG26 1,560.00 P 0.00 0.00 0.00 400.00 -130.00 0 0 0 0
28AUG26 1,570.00 P 0.00 0.00 0.00 410.00 -130.00 0 0 0 0
28AUG26 1,580.00 P 0.00 0.00 0.00 420.00 -130.00 0 0 0 0
28AUG26 1,590.00 P 0.00 0.00 0.00 430.00 -130.00 0 0 0 0
28AUG26 1,600.00 P 0.00 0.00 0.00 440.00 -130.00 0 0 0 0
28AUG26 1,610.00 P 0.00 0.00 0.00 450.00 -130.00 0 0 0 0
28AUG26 1,620.00 P 0.00 0.00 0.00 460.00 -130.00 0 0 0 0
28AUG26 1,630.00 P 0.00 0.00 0.00 470.00 -130.00 0 0 0 0
28AUG26 1,640.00 P 0.00 0.00 0.00 480.00 -130.00 0 0 0 0
28AUG26 1,650.00 P 0.00 0.00 0.00 490.00 -130.00 0 0 0 0
28AUG26 1,660.00 P 0.00 0.00 0.00 500.00 -130.00 0 0 0 0
28AUG26 1,670.00 P 0.00 0.00 0.00 510.00 -130.00 0 0 0 0
28AUG26 1,680.00 P 0.00 0.00 0.00 520.00 -130.00 0 0 0 0
28AUG26 1,690.00 P 0.00 0.00 0.00 530.00 -130.00 0 0 0 0
28AUG26 1,700.00 P 0.00 0.00 0.00 540.00 -130.00 0 0 0 0
28AUG26 1,710.00 P 0.00 0.00 0.00 550.00 -130.00 0 0 0 0
28AUG26 1,720.00 P 0.00 0.00 0.00 560.00 -130.00 0 0 0 0
28AUG26 1,730.00 P 0.00 0.00 0.00 570.00 -130.00 0 0 0 0
28AUG26 1,740.00 P 0.00 0.00 0.00 580.00 -130.00 0 0 0 0
28AUG26 1,750.00 P 0.00 0.00 0.00 590.00 -130.00 0 0 0 0
28AUG26 1,760.00 P 0.00 0.00 0.00 600.00 -130.00 0 0 0 0
28AUG26 1,770.00 P 0.00 0.00 0.00 610.00 -130.00 0 0 0 0
28AUG26 1,780.00 P 0.00 0.00 0.00 620.00 -130.00 0 0 0 0
28AUG26 1,790.00 P 0.00 0.00 0.00 630.00 -130.00 0 0 0 0
28AUG26 1,800.00 P 0.00 0.00 0.00 640.00 -130.00 0 0 0 0
04SEP26 905.00 P 10.78 14.00 8.00 8.61 -28.93 128 59 65 +49
04SEP26 910.00 P 21.10 24.60 12.10 9.44 -29.79 129 24 22 +18
04SEP26 915.00 P 0.00 0.00 0.00 10.01 -30.91 129 0 0 0
04SEP26 920.00 P 16.00 16.00 16.00 10.57 -32.04 129 1 1 +1
04SEP26 925.00 P 0.00 0.00 0.00 11.26 -33.04 129 0 0 0
04SEP26 930.00 P 0.00 0.00 0.00 12.04 -33.95 129 0 0 0
04SEP26 935.00 P 0.00 0.00 0.00 12.83 -34.85 129 0 2 0
04SEP26 940.00 P 0.00 0.00 0.00 13.61 -35.76 129 0 0 0
04SEP26 945.00 P 0.00 0.00 0.00 14.39 -37.02 129 0 0 0
04SEP26 950.00 P 23.00 23.00 23.00 15.18 -38.48 129 1 1 +1
04SEP26 955.00 P 0.00 0.00 0.00 15.96 -39.72 129 0 0 0
04SEP26 960.00 P 0.00 0.00 0.00 16.84 -42.38 129 0 0 0
04SEP26 965.00 P 0.00 0.00 0.00 17.35 -44.09 127 0 0 0
04SEP26 970.00 P 0.00 0.00 0.00 19.37 -44.36 130 0 0 0
04SEP26 975.00 P 0.00 0.00 0.00 19.38 -45.05 127 0 0 0
04SEP26 980.00 P 0.00 0.00 0.00 20.40 -46.08 127 0 0 0
04SEP26 985.00 P 0.00 0.00 0.00 21.41 -47.45 127 0 0 0
04SEP26 990.00 P 33.80 33.80 33.80 22.43 -48.54 127 1 1 +1
04SEP26 995.00 P 0.00 0.00 0.00 23.45 -49.41 127 0 0 0
04SEP26 1,000.00 P 56.00 56.00 30.39 24.73 -50.57 127 36 34 +34
04SEP26 1,005.00 P 0.00 0.00 0.00 26.05 -51.70 127 0 0 0
04SEP26 1,010.00 P 58.00 58.00 58.00 27.37 -52.82 127 2 2 +2
04SEP26 1,015.00 P 0.00 0.00 0.00 28.69 -53.95 127 0 0 0
04SEP26 1,020.00 P 0.00 0.00 0.00 30.00 -55.08 127 0 0 0
04SEP26 1,025.00 P 0.00 0.00 0.00 31.32 -56.21 127 0 0 0
04SEP26 1,030.00 P 0.00 0.00 0.00 32.64 -58.29 127 0 3 0
04SEP26 1,035.00 P 0.00 0.00 0.00 34.00 -59.04 127 0 0 0
04SEP26 1,040.00 P 48.71 48.71 48.71 35.66 -61.00 127 10 10 +10
04SEP26 1,045.00 P 47.00 54.00 47.00 37.32 -62.53 127 8 7 +7
04SEP26 1,050.00 P 71.00 71.00 46.00 40.08 -62.71 128 3 3 +3
04SEP26 1,055.00 P 0.00 0.00 0.00 40.63 -65.44 126 0 0 0
04SEP26 1,060.00 P 0.00 0.00 0.00 42.29 -66.37 126 0 0 0
04SEP26 1,065.00 P 0.00 0.00 0.00 43.95 -67.74 126 0 0 0
04SEP26 1,070.00 P 0.00 0.00 0.00 45.61 -69.62 126 0 0 0
04SEP26 1,075.00 P 0.00 0.00 0.00 47.55 -70.86 127 0 0 0
04SEP26 1,080.00 P 0.00 0.00 0.00 49.52 -72.12 126 0 0 0
04SEP26 1,085.00 P 0.00 0.00 0.00 51.81 -73.10 127 0 0 0
04SEP26 1,090.00 P 80.00 80.00 80.00 53.71 -74.51 126 1 1 +1
04SEP26 1,095.00 P 0.00 0.00 0.00 55.80 -75.76 126 0 0 0
04SEP26 1,100.00 P 0.00 0.00 0.00 58.03 -76.92 127 0 0 0
04SEP26 1,105.00 P 0.00 0.00 0.00 60.46 -77.92 127 0 0 0
04SEP26 1,110.00 P 0.00 0.00 0.00 62.76 -79.08 128 0 0 0
04SEP26 1,115.00 P 0.00 0.00 0.00 63.75 -81.59 126 0 0 0
04SEP26 1,120.00 P 79.87 79.87 79.87 67.32 -81.56 128 11 11 +11
04SEP26 1,125.00 P 95.00 95.00 95.00 69.72 -82.73 128 1 1 +1
04SEP26 1,130.00 P 103.33 103.33 97.00 70.69 -84.48 125 15 15 +15
04SEP26 1,135.00 P 0.00 0.00 0.00 75.04 -88.54 128 0 0 0
04SEP26 1,140.00 P 88.50 88.50 76.45 78.02 -85.57 129 771 771 +771
04SEP26 1,145.00 P 0.00 0.00 0.00 80.27 -85.84 129 0 0 0
04SEP26 1,150.00 P 0.00 0.00 0.00 82.75 -87.00 129 0 0 0
04SEP26 1,155.00 P 0.00 0.00 0.00 84.30 -89.10 127 0 0 0
04SEP26 1,160.00 P 0.00 0.00 0.00 88.34 -88.70 129 0 0 0
04SEP26 1,165.00 P 0.00 0.00 0.00 89.84 -90.85 127 0 0 0
04SEP26 1,170.00 P 0.00 0.00 0.00 92.67 -91.67 127 0 0 0
04SEP26 1,175.00 P 0.00 0.00 0.00 95.57 -92.41 127 0 0 0
04SEP26 1,180.00 P 0.00 0.00 0.00 98.77 -92.86 128 0 0 0
04SEP26 1,185.00 P 0.00 0.00 0.00 101.72 -93.82 128 0 0 0
04SEP26 1,190.00 P 0.00 0.00 0.00 105.28 -94.22 129 0 0 0
04SEP26 1,195.00 P 0.00 0.00 0.00 108.40 -101.16 129 0 0 0
04SEP26 1,200.00 P 0.00 0.00 0.00 111.56 -102.07 130 0 0 0
04SEP26 1,205.00 P 0.00 0.00 0.00 114.76 -98.88 130 0 0 0
04SEP26 1,210.00 P 0.00 0.00 0.00 118.01 -103.77 130 0 0 0
04SEP26 1,215.00 P 0.00 0.00 0.00 121.29 -100.50 130 0 0 0
04SEP26 1,220.00 P 0.00 0.00 0.00 124.62 -105.31 130 0 0 0
04SEP26 1,225.00 P 0.00 0.00 0.00 127.99 -101.95 131 0 0 0
04SEP26 1,230.00 P 0.00 0.00 0.00 131.39 -99.75 131 0 0 0
04SEP26 1,235.00 P 0.00 0.00 0.00 134.83 -107.33 131 0 0 0
04SEP26 1,240.00 P 0.00 0.00 0.00 138.32 -103.85 131 0 0 0
04SEP26 1,245.00 P 0.00 0.00 0.00 141.86 -101.64 132 0 0 0
04SEP26 1,250.00 P 0.00 0.00 0.00 147.28 -100.44 135 0 0 0
04SEP26 1,255.00 P 0.00 0.00 0.00 147.29 -104.65 130 0 0 0
04SEP26 1,260.00 P 0.00 0.00 0.00 150.07 -106.09 129 0 0 0
04SEP26 1,265.00 P 0.00 0.00 0.00 153.69 -106.69 129 0 0 0
04SEP26 1,270.00 P 0.00 0.00 0.00 157.30 -107.30 129 0 0 0
04SEP26 1,275.00 P 0.00 0.00 0.00 160.91 -107.91 129 0 0 0
04SEP26 1,280.00 P 0.00 0.00 0.00 164.53 -108.51 129 0 0 0
04SEP26 1,285.00 P 0.00 0.00 0.00 168.14 -109.12 129 0 0 0
04SEP26 1,290.00 P 0.00 0.00 0.00 171.76 -109.72 129 0 0 0
04SEP26 1,295.00 P 0.00 0.00 0.00 180.64 -105.14 137 0 0 0
04SEP26 1,300.00 P 0.00 0.00 0.00 184.36 -105.85 137 0 0 0
04SEP26 1,305.00 P 0.00 0.00 0.00 188.36 -106.28 138 0 0 0
04SEP26 1,310.00 P 0.00 0.00 0.00 192.40 -106.68 138 0 0 0
04SEP26 1,315.00 P 0.00 0.00 0.00 196.45 -107.06 139 0 0 0
04SEP26 1,320.00 P 0.00 0.00 0.00 200.49 -107.46 139 0 0 0
04SEP26 1,325.00 P 0.00 0.00 0.00 204.54 -107.85 139 0 0 0
04SEP26 1,330.00 P 0.00 0.00 0.00 208.59 -108.23 139 0 0 0
04SEP26 1,335.00 P 0.00 0.00 0.00 212.64 -108.62 139 0 0 0
04SEP26 1,340.00 P 0.00 0.00 0.00 216.68 -109.01 140 0 0 0
04SEP26 1,345.00 P 0.00 0.00 0.00 220.73 -109.40 140 0 0 0
04SEP26 1,350.00 P 0.00 0.00 0.00 224.78 -109.79 140 0 0 0
04SEP26 1,355.00 P 0.00 0.00 0.00 229.02 -110.04 140 0 0 0
04SEP26 1,360.00 P 0.00 0.00 0.00 233.34 -110.32 141 0 0 0
04SEP26 1,365.00 P 0.00 0.00 0.00 237.67 -110.60 142 0 0 0
04SEP26 1,370.00 P 0.00 0.00 0.00 241.99 -110.88 142 0 0 0
04SEP26 1,375.00 P 0.00 0.00 0.00 246.31 -111.17 143 0 0 0
04SEP26 1,380.00 P 0.00 0.00 0.00 250.63 -111.45 143 0 0 0
04SEP26 1,385.00 P 0.00 0.00 0.00 254.96 -111.73 143 0 0 0
04SEP26 1,390.00 P 0.00 0.00 0.00 254.97 -116.32 135 0 0 0
04SEP26 1,395.00 P 0.00 0.00 0.00 255.93 -119.97 129 0 0 0
04SEP26 1,400.00 P 0.00 0.00 0.00 260.13 -120.38 129 0 0 0
04SEP26 1,405.00 P 0.00 0.00 0.00 264.37 -120.74 129 0 0 0
04SEP26 1,410.00 P 0.00 0.00 0.00 268.78 -120.94 129 0 0 0
04SEP26 1,415.00 P 0.00 0.00 0.00 273.20 -121.13 129 0 0 0
04SEP26 1,420.00 P 0.00 0.00 0.00 277.62 -121.40 129 0 0 0
04SEP26 1,425.00 P 0.00 0.00 0.00 282.03 -121.73 129 0 0 0
04SEP26 1,430.00 P 0.00 0.00 0.00 286.45 -122.04 129 0 0 0
04SEP26 1,435.00 P 0.00 0.00 0.00 290.87 -122.35 129 0 0 0
04SEP26 1,440.00 P 0.00 0.00 0.00 295.29 -122.67 129 0 0 0
04SEP26 1,445.00 P 0.00 0.00 0.00 299.71 -122.98 129 0 0 0
04SEP26 1,450.00 P 0.00 0.00 0.00 304.13 -123.30 129 0 0 0
04SEP26 1,455.00 P 0.00 0.00 0.00 308.55 -123.61 129 0 0 0
04SEP26 1,460.00 P 0.00 0.00 0.00 313.01 -123.89 129 0 0 0
04SEP26 1,465.00 P 0.00 0.00 0.00 317.60 -124.03 129 0 0 0
04SEP26 1,470.00 P 0.00 0.00 0.00 322.19 -124.18 129 0 0 0
04SEP26 1,475.00 P 0.00 0.00 0.00 326.78 -124.32 129 0 0 0
04SEP26 1,480.00 P 0.00 0.00 0.00 331.37 -124.47 129 0 0 0
04SEP26 1,485.00 P 0.00 0.00 0.00 335.97 -124.65 129 0 0 0
04SEP26 1,490.00 P 0.00 0.00 0.00 340.56 -124.89 129 0 0 0
04SEP26 1,495.00 P 0.00 0.00 0.00 345.15 -125.13 129 0 0 0
04SEP26 1,500.00 P 0.00 0.00 0.00 349.74 -125.36 129 0 0 0
04SEP26 1,505.00 P 0.00 0.00 0.00 354.34 -125.59 129 0 0 0
04SEP26 1,510.00 P 0.00 0.00 0.00 358.93 -125.83 129 0 0 0
04SEP26 1,515.00 P 0.00 0.00 0.00 363.53 -126.05 129 0 0 0
04SEP26 1,520.00 P 0.00 0.00 0.00 368.24 -126.17 129 0 0 0
04SEP26 1,525.00 P 0.00 0.00 0.00 372.96 -126.28 129 0 0 0
04SEP26 1,530.00 P 0.00 0.00 0.00 377.68 -126.39 129 0 0 0
04SEP26 1,535.00 P 0.00 0.00 0.00 382.41 -126.49 129 0 0 0
04SEP26 1,540.00 P 0.00 0.00 0.00 387.13 -140.87 129 0 0 0
04SEP26 1,545.00 P 0.00 0.00 0.00 391.85 -141.15 129 0 0 0
04SEP26 1,550.00 P 0.00 0.00 0.00 396.58 -141.42 129 0 0 0
04SEP26 1,555.00 P 0.00 0.00 0.00 401.30 -136.71 129 0 0 0
04SEP26 1,560.00 P 0.00 0.00 0.00 406.03 -140.97 129 0 0 0
04SEP26 1,565.00 P 0.00 0.00 0.00 410.76 -141.24 129 0 0 0
04SEP26 1,570.00 P 0.00 0.00 0.00 415.48 -141.52 129 0 0 0
04SEP26 1,575.00 P 0.00 0.00 0.00 420.22 -141.78 129 0 0 0
04SEP26 1,580.00 P 0.00 0.00 0.00 425.04 -136.97 129 0 0 0
04SEP26 1,585.00 P 0.00 0.00 0.00 429.86 -132.16 129 0 0 0
04SEP26 1,590.00 P 0.00 0.00 0.00 434.68 -141.32 129 0 0 0
04SEP26 1,595.00 P 0.00 0.00 0.00 439.50 -136.51 129 0 0 0
04SEP26 1,600.00 P 0.00 0.00 0.00 444.32 -131.70 129 0 0 0
04SEP26 1,605.00 P 0.00 0.00 0.00 449.14 -128.05 129 0 0 0
04SEP26 1,610.00 P 0.00 0.00 0.00 453.96 -128.13 129 0 0 0
04SEP26 1,615.00 P 0.00 0.00 0.00 458.78 -128.20 129 0 0 0
04SEP26 1,620.00 P 0.00 0.00 0.00 463.61 -128.27 129 0 0 0
04SEP26 1,625.00 P 0.00 0.00 0.00 468.43 -128.36 129 0 0 0
04SEP26 1,630.00 P 0.00 0.00 0.00 473.25 -128.47 129 0 0 0
04SEP26 1,635.00 P 0.00 0.00 0.00 478.08 -128.58 129 0 0 0
04SEP26 1,640.00 P 0.00 0.00 0.00 482.95 -128.64 129 0 0 0
04SEP26 1,645.00 P 0.00 0.00 0.00 487.84 -128.69 129 0 0 0
04SEP26 1,650.00 P 0.00 0.00 0.00 503.77 -117.70 175 0 0 0
04SEP26 1,655.00 P 0.00 0.00 0.00 503.78 -122.62 159 0 0 0
04SEP26 1,660.00 P 0.00 0.00 0.00 503.79 -127.55 137 0 0 0
04SEP26 1,665.00 P 0.00 0.00 0.00 507.39 -128.89 129 0 0 0
04SEP26 1,670.00 P 0.00 0.00 0.00 527.65 -113.57 191 0 0 0
04SEP26 1,675.00 P 0.00 0.00 0.00 527.66 -118.49 177 0 0 0
04SEP26 1,680.00 P 0.00 0.00 0.00 527.67 -123.42 160 0 0 0
04SEP26 1,685.00 P 0.00 0.00 0.00 527.68 -128.35 134 0 0 0
04SEP26 1,690.00 P 0.00 0.00 0.00 539.50 -121.47 169 0 0 0
04SEP26 1,695.00 P 0.00 0.00 0.00 539.51 -126.40 147 0 0 0
04SEP26 1,700.00 P 0.00 0.00 0.00 541.63 -129.23 129 0 0 0
04SEP26 1,705.00 P 0.00 0.00 0.00 546.56 -129.26 129 0 0 0
04SEP26 1,710.00 P 0.00 0.00 0.00 551.49 -129.30 129 0 0 0
04SEP26 1,715.00 P 0.00 0.00 0.00 556.43 -129.32 129 0 0 0
04SEP26 1,720.00 P 0.00 0.00 0.00 561.36 -129.36 129 0 0 0
04SEP26 1,725.00 P 0.00 0.00 0.00 566.30 -129.38 129 0 0 0
04SEP26 1,730.00 P 0.00 0.00 0.00 571.23 -129.42 129 0 0 0
04SEP26 1,735.00 P 0.00 0.00 0.00 576.16 -129.45 129 0 0 0
04SEP26 1,740.00 P 0.00 0.00 0.00 581.10 -129.48 129 0 0 0
04SEP26 1,745.00 P 0.00 0.00 0.00 586.04 -129.50 129 0 0 0
04SEP26 1,750.00 P 0.00 0.00 0.00 590.97 -129.54 129 0 0 0
04SEP26 1,755.00 P 0.00 0.00 0.00 595.91 -129.57 129 0 0 0
04SEP26 1,760.00 P 0.00 0.00 0.00 600.85 -129.60 129 0 0 0
04SEP26 1,765.00 P 0.00 0.00 0.00 605.79 -129.62 129 0 0 0
04SEP26 1,770.00 P 0.00 0.00 0.00 610.74 -129.64 128 0 0 0
04SEP26 1,775.00 P 0.00 0.00 0.00 615.71 -129.64 129 0 0 0
04SEP26 1,780.00 P 0.00 0.00 0.00 620.67 -129.66 129 0 0 0
04SEP26 1,785.00 P 0.00 0.00 0.00 625.63 -129.68 128 0 0 0
04SEP26 1,790.00 P 0.00 0.00 0.00 630.60 -129.69 129 0 0 0
04SEP26 1,795.00 P 0.00 0.00 0.00 635.56 -129.71 129 0 0 0
04SEP26 1,800.00 P 0.00 0.00 0.00 640.53 -129.73 129 0 0 0
29SEP26 680.00 P 12.13 12.13 8.49 6.34 -9.63 110 27 99 -6
29SEP26 690.00 P 0.00 0.00 0.00 6.90 -10.76 109 0 16 0
29SEP26 700.00 P 0.00 0.00 0.00 7.79 -11.57 109 0 64 0
29SEP26 710.00 P 0.00 0.00 0.00 8.68 -12.37 109 0 2 0
29SEP26 720.00 P 11.00 11.00 11.00 9.85 -12.90 110 1 1 +1
29SEP26 730.00 P 0.00 0.00 0.00 10.46 -14.25 109 0 1 0
29SEP26 740.00 P 14.00 14.00 14.00 11.65 -15.31 109 1 1 0
29SEP26 750.00 P 0.00 0.00 0.00 12.91 -16.30 109 0 4 0
29SEP26 760.00 P 0.00 0.00 0.00 14.17 -17.28 109 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 15.43 -18.27 109 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 16.69 -19.39 109 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 18.89 -20.07 110 0 0 0
29SEP26 800.00 P 31.06 31.06 25.00 20.67 -21.17 110 6 23 +1
29SEP26 810.00 P 26.00 26.00 26.00 22.44 -22.28 110 2 3 +2
29SEP26 820.00 P 30.00 30.00 30.00 24.22 -23.63 110 1 4 0
29SEP26 830.00 P 0.00 0.00 0.00 26.00 -25.42 110 0 1 0
29SEP26 840.00 P 32.00 32.00 32.00 28.08 -26.34 110 1 5 0
29SEP26 850.00 P 0.00 0.00 0.00 30.43 -27.95 110 0 3 0
29SEP26 860.00 P 0.00 0.00 0.00 32.66 -28.96 110 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 34.93 -30.46 110 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 37.31 -32.02 110 0 7 0
29SEP26 890.00 P 54.23 54.23 54.23 39.80 -33.62 110 2 1 -2
29SEP26 900.00 P 0.00 0.00 0.00 42.57 -35.07 110 0 30 0
29SEP26 910.00 P 50.00 50.00 50.00 45.30 -36.68 110 1 1 +1
29SEP26 920.00 P 0.00 0.00 0.00 48.21 -38.24 110 0 1 0
29SEP26 930.00 P 0.00 0.00 0.00 51.20 -40.44 110 0 6 0
29SEP26 940.00 P 0.00 0.00 0.00 54.31 -41.48 110 0 16 0
29SEP26 950.00 P 76.00 76.00 76.00 57.55 -43.10 110 3 8 -3
29SEP26 960.00 P 0.00 0.00 0.00 60.91 -44.53 110 0 3 0
29SEP26 970.00 P 0.00 0.00 0.00 64.42 -46.13 110 0 15 0
29SEP26 980.00 P 0.00 0.00 0.00 68.01 -47.91 110 0 50 0
29SEP26 990.00 P 0.00 0.00 0.00 71.75 -49.52 110 0 38 0
29SEP26 1,000.00 P 110.00 110.00 88.00 75.63 -51.14 110 4 32 +4
29SEP26 1,010.00 P 0.00 0.00 0.00 79.64 -52.72 110 0 100 0
29SEP26 1,020.00 P 102.89 108.17 85.00 84.27 -53.77 111 6 37 +3
29SEP26 1,030.00 P 0.00 0.00 0.00 88.01 -56.69 110 0 32 0
29SEP26 1,040.00 P 0.00 0.00 0.00 93.38 -56.51 111 0 46 0
29SEP26 1,050.00 P 118.91 118.91 118.91 96.94 -59.82 110 1 12 +1
29SEP26 1,060.00 P 123.37 123.37 123.37 101.40 -61.55 110 1 31 -1
29SEP26 1,070.00 P 0.00 0.00 0.00 106.37 -62.89 111 0 15 0
29SEP26 1,080.00 P 0.00 0.00 0.00 110.98 -63.84 111 0 20 0
29SEP26 1,090.00 P 0.00 0.00 0.00 116.50 -64.83 111 0 0 0
29SEP26 1,100.00 P 160.00 160.00 160.00 121.05 -66.89 111 2 18 +2
29SEP26 1,110.00 P 165.00 165.00 165.00 126.26 -68.38 111 2 2 0
29SEP26 1,120.00 P 0.00 0.00 0.00 131.58 -69.87 111 1 9 +1
29SEP26 1,130.00 P 0.00 0.00 0.00 137.01 -71.34 111 0 4 0
29SEP26 1,140.00 P 148.60 148.60 148.60 142.55 -72.80 111 1 19 +1
29SEP26 1,150.00 P 0.00 0.00 0.00 148.20 -74.24 112 0 6 0
29SEP26 1,160.00 P 0.00 0.00 0.00 154.15 -74.38 112 0 50 0
29SEP26 1,170.00 P 0.00 0.00 0.00 159.84 -76.30 112 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 165.80 -77.68 112 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 171.87 -79.04 112 0 21 0
29SEP26 1,200.00 P 0.00 0.00 0.00 178.88 -78.78 113 0 1,502 0
29SEP26 1,210.00 P 0.00 0.00 0.00 184.33 -81.68 112 0 3 0
29SEP26 1,220.00 P 0.00 0.00 0.00 190.71 -76.78 112 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 197.18 -86.03 113 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 203.74 -79.48 113 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 210.41 -79.50 113 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 217.16 -89.15 113 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 224.00 -82.32 113 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 230.94 -81.93 113 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 237.96 -82.97 113 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 245.06 -93.81 114 0 1 0
29SEP26 1,310.00 P 0.00 0.00 0.00 252.25 -94.92 114 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 259.39 -87.79 114 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 266.84 -86.35 115 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 274.50 -97.60 115 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 282.15 -98.27 115 0 2 0
29SEP26 1,360.00 P 0.00 0.00 0.00 289.81 -90.62 115 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 297.47 -99.92 115 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 305.13 -92.27 116 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 312.79 -90.16 116 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 320.46 -91.05 116 0 4 0
29SEP26 1,410.00 P 0.00 0.00 0.00 328.13 -91.95 116 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 336.23 -92.42 116 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 336.24 -100.98 110 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 342.50 -103.29 109 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 350.53 -103.84 109 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 358.57 -118.28 109 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 366.61 -110.25 109 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 374.64 -120.59 109 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 382.69 -121.78 109 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 390.73 -113.75 109 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 398.84 -124.11 109 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 407.37 -124.83 109 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 415.91 -125.54 109 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 424.45 -126.25 109 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 433.00 -126.95 109 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 441.54 -118.42 109 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 450.09 -128.42 109 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 458.63 -129.45 109 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 467.18 -130.47 109 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 475.74 -121.92 109 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 484.30 -130.70 109 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 493.19 -133.16 109 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 502.14 -124.22 109 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 526.42 -118.08 124 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 535.65 -119.43 125 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 544.87 -119.79 125 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 554.10 -120.15 126 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 563.32 -110.94 126 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 572.55 -121.04 127 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 581.79 -111.81 127 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 591.03 -122.19 128 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 591.04 -122.19 118 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 609.79 -123.06 129 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 609.80 -123.06 119 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 628.89 -123.60 130 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 628.90 -123.60 120 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 648.00 -124.13 131 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 648.01 -133.95 121 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 648.02 -143.77 109 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 676.68 -124.95 133 0 0 0
29OCT26 680.00 P 32.00 32.00 30.00 21.10 -15.12 107 4 13 +4
29OCT26 690.00 P 0.00 0.00 0.00 22.96 -15.73 107 0 3 0
29OCT26 700.00 P 0.00 0.00 0.00 24.83 -16.32 107 0 17 0
29OCT26 710.00 P 0.00 0.00 0.00 26.69 -16.92 107 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 29.41 -16.98 108 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 30.42 -19.10 107 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 32.28 -20.37 107 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 34.57 -21.22 107 0 10 0
29OCT26 760.00 P 0.00 0.00 0.00 37.01 -21.91 107 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 39.46 -22.59 107 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 41.91 -23.28 107 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 44.35 -26.51 107 0 0 0
29OCT26 800.00 P 52.90 52.90 51.80 48.21 -26.64 108 31 38 0
29OCT26 810.00 P 0.00 0.00 0.00 49.25 -27.29 107 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 53.80 -26.61 108 0 0 0
29OCT26 830.00 P 58.00 58.00 58.00 57.01 -27.28 108 2 3 +2
29OCT26 840.00 P 0.00 0.00 0.00 58.46 -29.70 107 0 0 0
29OCT26 850.00 P 70.00 70.00 70.00 61.58 -33.22 107 1 6 0
29OCT26 860.00 P 85.83 85.83 85.83 64.70 -31.35 107 1 1 0
29OCT26 870.00 P 0.00 0.00 0.00 69.85 -30.85 108 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 70.93 -34.42 107 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 76.45 -33.55 108 0 0 0
29OCT26 900.00 P 85.30 85.30 84.20 80.42 -34.23 108 20 14 -17
29OCT26 910.00 P 0.00 0.00 0.00 84.38 -38.51 108 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 88.35 -39.33 108 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 92.32 -40.16 109 0 39 0
29OCT26 940.00 P 0.00 0.00 0.00 96.29 -41.00 109 0 60 0
29OCT26 950.00 P 0.00 0.00 0.00 100.26 -42.62 109 0 30 0
29OCT26 960.00 P 0.00 0.00 0.00 104.23 -44.26 109 0 0 0
29OCT26 970.00 P 0.00 0.00 0.00 108.22 -45.88 109 0 15 0
29OCT26 980.00 P 0.00 0.00 0.00 112.95 -46.76 109 0 15 0
29OCT26 990.00 P 0.00 0.00 0.00 117.72 -47.60 109 0 16 0
29OCT26 1,000.00 P 138.00 138.00 138.00 122.49 -48.44 109 2 220 +2
29OCT26 1,010.00 P 0.00 0.00 0.00 127.26 -49.29 109 0 69 0
29OCT26 1,020.00 P 165.00 165.00 165.00 132.03 -50.14 109 1 30 -1
29OCT26 1,030.00 P 0.00 0.00 0.00 136.81 -51.00 109 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 141.58 -52.64 109 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 146.36 -54.27 109 0 64 0
29OCT26 1,060.00 P 0.00 0.00 0.00 151.15 -55.89 109 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 156.67 -56.78 109 0 16 0
29OCT26 1,080.00 P 0.00 0.00 0.00 162.25 -57.61 109 0 23 0
29OCT26 1,090.00 P 0.00 0.00 0.00 167.84 -58.43 109 0 15 0
29OCT26 1,100.00 P 0.00 0.00 0.00 173.43 -59.26 109 0 1 0
29OCT26 1,110.00 P 204.78 204.78 204.78 179.02 -60.09 110 15 10 -5
29OCT26 1,120.00 P 0.00 0.00 0.00 184.62 -60.91 110 0 40 0
29OCT26 1,130.00 P 0.00 0.00 0.00 190.21 -61.90 110 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 195.81 -63.46 110 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 201.41 -65.02 110 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 207.03 -66.56 110 0 15 0
29OCT26 1,170.00 P 0.00 0.00 0.00 213.42 -67.33 110 0 0 0
29OCT26 1,180.00 P 0.00 0.00 0.00 219.81 -68.10 110 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 226.20 -61.72 110 0 1 0
29OCT26 1,200.00 P 0.00 0.00 0.00 232.59 -60.85 110 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 238.98 -70.44 110 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 245.38 -64.05 110 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 251.77 -72.00 111 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 258.17 -73.08 111 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 264.57 -74.52 111 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 270.97 -75.96 111 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 277.55 -77.22 111 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 284.69 -77.92 111 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 291.83 -78.62 111 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 298.97 -79.33 111 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 306.11 -80.03 111 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 313.26 -80.73 111 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 320.41 -73.59 112 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 327.56 -70.21 112 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 334.71 -82.86 112 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 341.86 -75.72 112 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 349.02 -72.58 112 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 356.18 -86.50 112 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 363.61 -79.08 112 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 371.44 -88.10 113 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 379.26 -80.29 113 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 387.08 -75.45 113 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 394.91 -75.81 113 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 402.74 -90.55 113 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 410.56 -82.74 113 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 410.57 -99.61 109 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 413.81 -104.82 107 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 421.42 -105.67 107 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 429.03 -106.88 107 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 436.64 -108.19 107 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 444.27 -109.48 107 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 465.72 -96.96 114 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 474.14 -97.46 114 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 482.55 -97.98 115 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 490.97 -98.49 115 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 490.98 -107.42 110 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 507.81 -99.52 115 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 516.23 -100.04 115 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 524.65 -100.56 116 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 533.08 -101.07 116 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 541.51 -101.59 116 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 549.94 -102.12 116 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 558.37 -102.88 116 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 566.81 -103.76 116 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 575.25 -104.64 116 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 583.87 -105.34 117 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 592.79 -105.74 117 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 601.70 -96.84 117 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 610.61 -87.94 118 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 619.53 -106.98 118 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 628.44 -107.41 118 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 637.36 -107.82 119 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 646.28 -108.24 119 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 655.20 -108.66 119 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 664.12 -99.75 119 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 673.05 -109.50 119 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 681.98 -109.92 120 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 690.91 -110.39 120 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 699.85 -111.08 120 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 708.79 -111.77 120 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 81.72 -32.64 106 0 5 0
27NOV26 840.00 P 0.00 0.00 0.00 85.01 -34.18 106 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 88.99 -38.75 106 0 1 0
27NOV26 860.00 P 0.00 0.00 0.00 93.00 -35.84 106 0 0 0
27NOV26 870.00 P 102.91 102.91 102.91 99.92 -33.75 108 2 2 +2
27NOV26 880.00 P 0.00 0.00 0.00 104.05 -34.45 108 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 105.03 -38.30 106 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 112.32 -35.84 108 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 116.45 -41.14 108 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 120.59 -41.99 108 0 8 0
27NOV26 930.00 P 0.00 0.00 0.00 124.74 -38.57 108 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 129.24 -44.75 108 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 134.18 -45.60 108 0 15 0
27NOV26 960.00 P 0.00 0.00 0.00 139.12 -46.45 108 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 144.06 -47.30 109 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 149.00 -48.15 109 0 30 0
27NOV26 990.00 P 187.50 187.50 187.50 153.94 -49.00 109 1 30 0
27NOV26 1,000.00 P 0.00 0.00 0.00 158.88 -49.85 109 0 15 0
27NOV26 1,010.00 P 0.00 0.00 0.00 163.82 -50.71 109 0 45 0
27NOV26 1,020.00 P 0.00 0.00 0.00 168.77 -51.56 109 0 15 0
27NOV26 1,030.00 P 0.00 0.00 0.00 173.72 -52.45 109 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 178.69 -54.05 109 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 184.31 -55.01 109 0 15 0
27NOV26 1,060.00 P 205.00 205.00 205.00 190.06 -55.84 109 1 5 -1
27NOV26 1,070.00 P 0.00 0.00 0.00 195.82 -56.66 109 0 11 0
27NOV26 1,080.00 P 0.00 0.00 0.00 201.58 -57.48 109 0 15 0
27NOV26 1,090.00 P 0.00 0.00 0.00 207.33 -58.31 109 0 0 0
27NOV26 1,100.00 P 241.32 241.32 241.32 213.09 -59.13 109 9 9 +9
27NOV26 1,110.00 P 258.26 258.26 247.63 218.85 -59.95 109 45 45 +45
27NOV26 1,120.00 P 254.00 254.00 254.00 224.61 -60.78 109 15 15 +15
27NOV26 1,130.00 P 0.00 0.00 0.00 230.38 -61.60 109 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 236.14 -62.44 110 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 241.91 -63.29 110 0 0 0
27NOV26 1,160.00 P 261.03 261.03 256.06 247.72 -64.78 110 39 39 +39
27NOV26 1,170.00 P 0.00 0.00 0.00 254.27 -58.24 110 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 260.81 -66.31 110 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 267.36 -59.77 110 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 273.91 -67.84 110 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 280.46 -68.61 110 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 287.01 -69.38 110 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 293.56 -70.15 110 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 300.11 -70.92 110 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 306.67 -71.69 110 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 313.23 -72.46 110 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 319.79 -65.91 110 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 326.35 -62.36 110 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 332.94 -75.13 111 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 340.14 -67.94 111 0 2 0
27NOV26 1,310.00 P 0.00 0.00 0.00 347.42 -64.25 111 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 354.71 -77.28 111 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 361.99 -70.01 111 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 369.28 -78.66 111 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 376.57 -79.35 111 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 383.86 -80.04 111 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 391.15 -72.76 111 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 398.45 -67.44 111 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 405.74 -67.90 111 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 413.04 -68.36 111 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 420.34 -83.49 112 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 427.65 -84.18 112 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 434.97 -84.87 112 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 442.44 -85.71 112 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 450.39 -86.30 112 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 458.34 -86.89 112 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 466.29 -87.49 112 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 474.24 -88.08 113 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 482.19 -88.67 113 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 490.14 -89.27 113 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 498.10 -89.86 113 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 506.05 -90.46 113 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 514.01 -91.05 113 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 521.97 -91.65 113 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 529.93 -92.24 113 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 537.90 -92.83 113 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 545.87 -93.43 113 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 553.84 -94.03 113 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 561.82 -94.62 113 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 569.82 -95.21 114 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 578.31 -95.65 114 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 586.83 -96.14 114 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 595.35 -87.63 114 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 603.87 -97.13 115 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 612.39 -88.62 115 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 620.92 -98.11 115 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 629.44 -89.60 115 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 637.97 -99.10 115 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 646.50 -99.59 115 0 0 0
27NOV26 1,700.00 P 0.00 0.00 0.00 655.04 -100.08 115 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 663.57 -100.57 115 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 672.11 -101.06 116 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 680.64 -101.56 116 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 689.19 -93.02 116 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 697.73 -84.49 116 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 706.28 -103.04 116 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 714.84 -103.52 116 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 723.41 -94.96 116 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 732.32 -86.06 116 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 741.31 -104.59 117 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 104.30 -36.87 104 0 2 0
30DEC26 840.00 P 0.00 0.00 0.00 108.44 -37.71 104 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 112.57 -43.08 104 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 116.71 -44.07 104 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 120.85 -40.22 104 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 124.98 -46.05 104 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 129.13 -46.88 104 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 133.27 -42.75 104 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 137.55 -49.15 104 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 142.47 -50.16 104 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 147.39 -51.17 104 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 152.31 -52.18 104 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 157.23 -53.20 104 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 162.15 -54.21 104 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 167.08 -55.22 104 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 172.00 -56.24 104 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 181.85 -52.33 106 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 181.86 -58.26 104 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 186.79 -59.28 104 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 191.73 -60.29 104 0 0 0
30DEC26 1,030.00 P 213.00 213.00 213.00 202.87 -55.14 106 1 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 208.75 -55.97 106 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 214.63 -50.10 106 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 220.51 -49.54 106 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 226.39 -50.18 106 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 232.28 -50.81 106 0 0 0
30DEC26 1,090.00 P 0.00 0.00 0.00 238.16 -51.45 106 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 244.05 -60.96 107 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 249.93 -55.09 107 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 255.83 -53.35 107 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 261.72 -53.99 107 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 267.62 -64.29 107 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 273.52 -58.40 107 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 279.47 -55.86 107 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 286.13 -66.07 107 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 292.79 -66.84 107 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 299.46 -67.61 107 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 306.12 -60.96 107 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 312.79 -58.03 107 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 319.46 -58.58 107 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 326.13 -70.69 107 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 332.80 -64.03 107 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 339.47 -72.23 107 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 346.15 -73.00 107 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 352.83 -73.76 108 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 359.51 -67.09 108 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 366.20 -75.30 108 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 372.89 -68.62 108 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 379.61 -76.81 108 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 386.98 -76.91 108 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 394.37 -77.15 108 0 5 0
30DEC26 1,340.00 P 0.00 0.00 0.00 401.76 -77.84 108 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 401.77 -77.84 105 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 416.55 -64.76 108 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 423.94 -79.89 108 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 423.95 -87.97 106 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 438.74 -81.26 108 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 438.75 -89.33 106 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 453.54 -82.63 109 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 453.55 -90.70 106 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 454.71 -97.63 104 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 475.76 -84.68 109 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 475.77 -92.76 106 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 490.59 -86.04 109 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 498.02 -86.71 109 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 505.48 -87.36 109 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 513.49 -87.46 109 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 521.52 -87.55 110 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 529.56 -87.78 110 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 537.61 -88.36 110 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 545.65 -88.94 110 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 553.69 -89.53 110 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 561.74 -90.11 110 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 569.79 -90.69 110 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 577.83 -91.29 110 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 585.89 -91.86 110 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 593.94 -92.45 110 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 601.99 -93.04 110 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 610.05 -93.62 110 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 618.11 -94.20 110 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 626.18 -94.77 110 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 634.24 -95.36 111 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 642.32 -87.29 111 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 650.40 -96.50 111 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 658.49 -97.07 111 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 666.96 -97.26 111 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 675.56 -97.33 111 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 684.16 -88.74 111 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 692.75 -97.50 112 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 692.76 -106.51 109 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 709.96 -98.39 112 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 718.56 -89.80 112 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 727.16 -99.36 112 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 735.77 -99.83 112 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 744.37 -100.32 112 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 744.38 -109.40 109 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 761.60 -101.27 113 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 761.61 -101.27 109 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 160.29 -39.06 103 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 164.76 -39.89 103 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 169.65 -40.31 103 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 174.88 -40.39 103 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 180.11 -40.49 103 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 185.34 -41.06 103 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 190.57 -41.89 103 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 195.80 -42.73 103 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 201.04 -50.89 103 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 206.27 -51.91 103 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 211.51 -52.92 103 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 216.75 -53.93 103 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 221.99 -54.95 103 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 227.24 -55.95 103 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 232.49 -56.96 103 0 1 0
30MAR27 980.00 P 0.00 0.00 0.00 237.75 -57.96 103 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 243.06 -58.92 103 0 6 0
30MAR27 1,000.00 P 0.00 0.00 0.00 249.06 -59.19 103 0 25 0
30MAR27 1,010.00 P 0.00 0.00 0.00 261.07 -53.45 105 0 120 0
30MAR27 1,020.00 P 0.00 0.00 0.00 261.08 -59.72 103 0 120 0
30MAR27 1,030.00 P 0.00 0.00 0.00 275.10 -52.04 105 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 281.29 -52.85 105 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 287.48 -53.67 105 0 160 0
30MAR27 1,060.00 P 333.12 333.12 333.12 293.67 -54.48 105 15 175 +15
30MAR27 1,070.00 P 0.00 0.00 0.00 299.87 -48.29 105 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 306.07 -45.54 105 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 312.27 -46.14 105 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 318.47 -46.75 105 0 0 0
30MAR27 1,110.00 P 0.00 0.00 0.00 324.67 -47.35 106 61 61 +61
30MAR27 1,120.00 P 0.00 0.00 0.00 330.88 -47.95 106 61 61 +61
30MAR27 1,130.00 P 0.00 0.00 0.00 337.09 -48.55 106 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 343.31 -49.15 106 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 349.54 -49.73 106 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 355.82 -50.27 106 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 358.94 -53.97 105 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 358.95 -60.79 103 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 376.67 -49.90 106 0 100 0
30MAR27 1,200.00 P 0.00 0.00 0.00 383.61 -62.80 106 0 135 0
30MAR27 1,210.00 P 0.00 0.00 0.00 383.62 -62.80 104 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 385.94 -61.60 103 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 392.69 -62.31 103 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 399.45 -63.02 103 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 406.20 -63.74 103 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 412.96 -64.45 103 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 419.72 -79.70 103 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 426.48 -80.64 103 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 433.24 -81.58 103 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 440.01 -82.51 103 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 446.78 -83.44 103 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 453.55 -84.38 103 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 460.33 -85.30 103 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 467.11 -86.23 103 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 488.12 -72.93 107 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 495.24 -73.53 107 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 502.88 -73.60 107 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 510.52 -65.97 107 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 518.17 -73.76 107 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 525.81 -73.85 107 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 533.46 -66.21 107 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 541.10 -74.04 107 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 548.75 -74.18 107 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 556.40 -74.81 107 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 564.05 -75.46 107 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 571.71 -67.81 107 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 579.36 -76.74 107 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 587.02 -69.09 107 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 594.68 -61.44 107 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 602.34 -58.82 107 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 610.01 -59.21 108 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 617.68 -59.60 108 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 617.69 -67.66 105 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 633.02 -60.40 108 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 640.70 -60.78 108 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 648.39 -61.16 108 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 656.07 -61.56 108 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 656.08 -69.62 106 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 671.50 -62.28 108 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 679.66 -62.20 108 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 687.91 -62.03 108 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 696.16 -61.86 108 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 704.42 -84.68 109 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 712.68 -76.43 109 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 720.93 -68.19 109 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 729.19 -61.21 109 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 737.45 -61.06 109 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 745.72 -60.92 109 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 745.73 -69.25 106 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 745.74 -77.79 104 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 770.52 -61.56 109 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 770.53 -70.10 107 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 787.06 -62.12 109 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 795.33 -62.40 109 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 795.34 -70.94 107 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 811.88 -89.20 109 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 811.89 -89.20 107 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 828.45 -72.65 109 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 828.46 -72.65 107 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 845.03 -64.05 109 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 204.52 -41.40 101 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 209.98 -41.53 101 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 215.45 -41.91 101 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 220.92 -42.75 101 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 226.38 -43.60 101 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 231.85 -44.44 101 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 237.33 -45.27 101 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 242.80 -54.78 101 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 248.28 -55.81 101 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 253.76 -56.84 101 0 2 0
29JUN27 930.00 P 0.00 0.00 0.00 259.24 -57.86 101 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 264.74 -58.87 101 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 270.24 -59.89 101 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 275.76 -60.88 101 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 281.87 -61.29 101 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 288.09 -61.59 101 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 294.32 -61.89 101 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 300.55 -62.19 101 0 3 0
29JUN27 1,010.00 P 0.00 0.00 0.00 306.78 -62.50 101 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 322.40 -53.43 104 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 328.82 -53.62 104 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 335.24 -50.09 104 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 341.66 -43.68 104 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 348.09 -44.27 104 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 354.51 -44.87 104 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 360.94 -45.47 104 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 367.38 -46.05 104 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 373.81 -46.65 104 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 380.25 -47.24 104 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 386.70 -47.82 104 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 393.14 -48.41 104 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 399.60 -48.98 105 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 406.07 -49.55 105 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 412.61 -50.05 105 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 414.46 -55.24 103 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 414.47 -62.27 101 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 421.42 -62.37 101 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 428.36 -62.48 101 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 435.31 -62.59 101 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 442.26 -62.70 101 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 449.21 -62.82 101 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 456.17 -62.94 101 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 463.12 -63.09 101 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 470.07 -79.70 101 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 477.03 -80.63 101 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 483.99 -73.68 101 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 505.68 -52.00 105 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 505.69 -58.71 103 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 505.70 -66.36 102 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 527.21 -52.52 105 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 527.22 -77.80 103 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 527.23 -85.68 102 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 532.78 -80.14 101 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 539.77 -73.16 101 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 546.76 -71.32 101 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 553.76 -71.99 101 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 577.60 -55.83 105 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 584.97 -75.37 106 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 584.98 -83.27 104 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 584.99 -83.27 102 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 590.71 -77.56 101 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 598.31 -73.55 101 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 605.90 -73.65 101 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 613.50 -73.75 101 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 639.73 -55.22 106 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 639.74 -62.91 104 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 639.75 -70.61 102 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 663.23 -54.85 106 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 663.24 -62.57 104 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 663.25 -70.31 102 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 666.73 -74.93 101 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 674.34 -75.53 101 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 681.95 -76.14 101 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 710.26 -56.04 106 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 718.10 -56.42 106 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 725.95 -56.78 106 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 733.81 -57.14 106 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 741.66 -57.51 106 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 749.52 -57.87 107 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 749.53 -66.09 105 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 765.25 -58.59 107 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 765.26 -66.81 105 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 780.99 -59.31 107 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 788.88 -59.65 107 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 788.89 -67.87 105 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 804.68 -60.31 107 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 804.69 -68.53 105 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 804.70 -76.76 103 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 829.64 -60.06 107 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 838.04 -59.90 107 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 838.05 -68.14 105 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 854.85 -59.59 107 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 854.86 -67.83 105 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 871.67 -59.27 108 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 871.68 -67.52 106 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 871.69 -75.76 104 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 896.91 -58.81 108 0 0 0
29JUN27 1,800.00 P 0.00 0.00 0.00 905.33 -58.65 108 0 0 0
TOTAL PUT 3,414 8,004 +1,007
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$ 5.580
28AUG26 4.30 C 0.00 0.00 0.00 1.28 +0.11 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.18 +0.11 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.08 +0.11 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.98 +0.11 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.88 +0.11 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.68 +0.09 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.58 +0.09 0 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.34 +0.06 85 0 0 0
28AUG26 5.50 C 0.11 0.11 0.11 0.15 +0.02 90 15 61 +15
28AUG26 5.75 C 0.00 0.00 0.00 0.04 -0.01 87 0 26 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 -0.01 96 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 136 0 9 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 171 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 204 0 30 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 389 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 411 0 0 0
04SEP26 4.25 C 0.00 0.00 0.00 1.33 +0.10 0 0 0 0
04SEP26 4.30 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
04SEP26 4.35 C 0.00 0.00 0.00 1.23 +0.09 0 0 0 0
04SEP26 4.40 C 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
04SEP26 4.45 C 0.00 0.00 0.00 1.13 +0.08 0 0 0 0
04SEP26 4.50 C 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
04SEP26 4.55 C 0.00 0.00 0.00 1.04 +0.09 74 0 0 0
04SEP26 4.60 C 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
04SEP26 4.65 C 0.00 0.00 0.00 0.94 +0.07 68 0 0 0
04SEP26 4.70 C 0.00 0.00 0.00 0.89 +0.08 64 0 0 0
04SEP26 4.75 C 0.00 0.00 0.00 0.86 +0.10 82 0 0 0
04SEP26 4.80 C 0.00 0.00 0.00 0.79 +0.07 57 0 0 0
04SEP26 4.85 C 0.00 0.00 0.00 0.75 +0.07 65 0 0 0
04SEP26 4.90 C 0.00 0.00 0.00 0.70 +0.06 62 0 0 0
04SEP26 4.95 C 0.00 0.00 0.00 0.65 +0.05 58 0 0 0
04SEP26 5.00 C 0.00 0.00 0.00 0.61 +0.05 61 0 0 0
04SEP26 5.10 C 0.00 0.00 0.00 0.53 +0.05 64 0 0 0
04SEP26 5.20 C 0.00 0.00 0.00 0.46 +0.05 68 0 0 0
04SEP26 5.30 C 0.00 0.00 0.00 0.39 +0.04 68 0 0 0
04SEP26 5.40 C 0.00 0.00 0.00 0.33 +0.04 69 0 0 0
04SEP26 5.50 C 0.00 0.00 0.00 0.27 +0.03 69 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 0.23 +0.03 72 0 0 0
04SEP26 5.70 C 0.00 0.00 0.00 0.18 +0.02 70 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 0.15 +0.02 72 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 0.12 +0.01 72 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 0.09 0.00 71 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 0.07 0.00 71 0 0 0
04SEP26 6.20 C 0.00 0.00 0.00 0.06 +0.01 74 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 0.04 0.00 71 0 0 0
04SEP26 6.40 C 0.00 0.00 0.00 0.03 0.00 71 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 70 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 114 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.35 +0.07 72 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.26 +0.05 70 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.18 +0.05 71 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.09 +0.04 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.02 +0.04 71 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.95 +0.05 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.88 +0.05 72 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.81 +0.05 71 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.66 +0.03 72 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.53 +0.03 72 0 35 0
29SEP26 5.75 C 0.42 0.42 0.42 0.42 +0.02 72 5 125 +5
29SEP26 6.00 C 0.31 0.32 0.30 0.33 +0.02 73 62 223 +2
29SEP26 6.25 C 0.00 0.00 0.00 0.26 +0.01 74 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.20 +0.01 74 0 15 0
29SEP26 6.75 C 0.15 0.15 0.15 0.15 0.00 73 2 0 -2
29SEP26 7.00 C 0.00 0.00 0.00 0.11 0.00 73 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 0.00 75 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.01 73 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 0.00 75 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 76 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 76 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 75 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.46 +0.06 73 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.38 +0.06 72 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.30 +0.04 71 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.23 +0.04 71 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.16 +0.03 71 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.10 +0.03 72 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.03 +0.03 71 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.97 +0.04 71 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.83 +0.02 71 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.71 +0.02 71 0 45 0
29OCT26 5.75 C 0.00 0.00 0.00 0.61 +0.02 72 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.52 +0.02 73 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.44 +0.02 73 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.37 +0.01 73 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.31 +0.01 73 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.26 0.00 73 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.21 0.00 72 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.18 0.00 73 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.15 0.00 73 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.12 0.00 73 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.10 0.00 73 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.08 -0.01 72 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.07 0.00 73 0 46 0
27NOV26 4.30 C 0.00 0.00 0.00 1.55 +0.03 72 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.49 +0.03 73 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.43 +0.04 74 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.36 +0.03 74 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.30 +0.03 74 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.24 +0.02 74 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.18 +0.03 74 0 0 0
27NOV26 5.00 C 1.05 1.05 1.05 1.12 +0.05 73 15 15 +15
27NOV26 5.25 C 1.01 1.01 1.01 0.99 +0.03 73 15 15 +15
27NOV26 5.50 C 0.00 0.00 0.00 0.88 +0.03 74 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.77 +0.03 74 0 30 0
27NOV26 6.00 C 0.00 0.00 0.00 0.67 +0.01 73 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.59 +0.02 73 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.53 +0.02 75 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.46 +0.01 74 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.41 +0.01 75 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.34 0.00 73 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.31 +0.01 75 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.27 +0.01 75 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.24 +0.01 75 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.21 +0.01 75 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.18 0.00 75 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.16 +0.01 76 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.67 +0.05 75 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.59 +0.02 73 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.53 +0.05 73 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.47 +0.05 73 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.41 +0.03 73 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.35 +0.03 73 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.29 +0.02 72 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.24 +0.02 73 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.12 +0.05 73 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.00 +0.03 72 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 +0.04 73 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.81 +0.03 73 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.73 +0.04 73 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.65 +0.02 73 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 +0.01 73 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 +0.02 74 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 +0.01 73 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 +0.01 73 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 +0.01 74 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 +0.01 74 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.02 74 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 +0.01 74 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 0.00 74 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.91 +0.07 75 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.85 +0.07 74 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.79 +0.04 74 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.74 +0.05 74 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.68 +0.02 73 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.64 +0.06 74 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.59 +0.03 74 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.54 +0.06 74 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.42 +0.05 73 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.32 +0.05 74 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.22 +0.02 73 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.13 +0.04 73 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 +0.05 74 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.98 +0.02 74 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.91 +0.04 74 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.84 +0.03 74 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.78 +0.02 74 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.73 +0.03 74 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.69 +0.03 75 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.64 +0.03 75 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.59 +0.02 75 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.55 +0.02 75 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.51 +0.02 75 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 2.11 +0.05 74 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 2.07 +0.06 75 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.02 +0.06 75 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.97 +0.06 75 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.92 +0.06 75 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.88 +0.07 75 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.83 +0.06 75 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.79 +0.06 75 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.68 +0.06 75 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.58 +0.05 75 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.49 +0.05 75 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.41 +0.05 75 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.33 +0.05 75 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.25 +0.04 75 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.18 +0.03 75 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.12 +0.04 75 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.06 +0.03 75 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.00 +0.02 75 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.95 +0.03 75 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.91 +0.04 76 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.85 +0.03 75 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.81 +0.03 75 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.77 +0.03 76 0 4 0
TOTAL CALL 114 2,295 +50
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 195 0 5 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 156 0 26 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 36 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 -0.04 86 0 26 0
28AUG26 5.50 P 0.00 0.00 0.00 0.07 -0.08 90 0 88 0
28AUG26 5.75 P 0.00 0.00 0.00 0.22 -0.12 98 0 36 0
28AUG26 6.00 P 0.00 0.00 0.00 0.44 -0.11 116 0 11 0
28AUG26 6.25 P 0.00 0.00 0.00 0.69 -0.10 160 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.94 -0.10 200 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.18 -0.11 206 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.43 -0.11 238 0 50 0
28AUG26 7.25 P 0.00 0.00 0.00 1.68 -0.11 266 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.93 -0.11 294 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.18 -0.11 320 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.43 -0.11 346 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.68 -0.11 370 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.93 -0.11 393 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.18 -0.11 414 0 0 0
04SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 4.75 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
04SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
04SEP26 4.85 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
04SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.03 64 0 0 0
04SEP26 4.95 P 0.00 0.00 0.00 0.03 -0.03 68 0 0 0
04SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.03 69 0 3 0
04SEP26 5.10 P 0.00 0.00 0.00 0.06 -0.04 70 0 76 0
04SEP26 5.20 P 0.00 0.00 0.00 0.08 -0.05 69 0 74 0
04SEP26 5.30 P 0.00 0.00 0.00 0.11 -0.06 69 0 10 0
04SEP26 5.40 P 0.00 0.00 0.00 0.15 -0.07 70 0 10 0
04SEP26 5.50 P 0.00 0.00 0.00 0.19 -0.07 69 0 0 0
04SEP26 5.60 P 0.23 0.23 0.23 0.24 -0.09 70 30 40 +30
04SEP26 5.70 P 0.00 0.00 0.00 0.30 -0.09 71 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 0.37 -0.09 73 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 0.44 -0.09 73 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 0.52 -0.07 76 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 0.59 -0.09 73 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 0.68 -0.09 76 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 0.77 -0.09 78 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 0.86 -0.09 79 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 0.95 -0.09 79 0 0 0
04SEP26 6.60 P 0.00 0.00 0.00 1.04 -0.10 77 0 0 0
04SEP26 6.70 P 0.00 0.00 0.00 1.14 -0.10 83 0 0 0
04SEP26 6.80 P 0.00 0.00 0.00 1.23 -0.11 77 0 0 0
04SEP26 6.90 P 0.00 0.00 0.00 1.33 -0.11 82 0 0 0
04SEP26 7.00 P 0.00 0.00 0.00 1.43 -0.11 86 0 0 0
04SEP26 7.10 P 0.00 0.00 0.00 1.53 -0.11 91 0 0 0
04SEP26 7.20 P 0.00 0.00 0.00 1.63 -0.11 95 0 0 0
04SEP26 7.30 P 0.00 0.00 0.00 1.73 -0.11 99 0 0 0
04SEP26 7.40 P 0.00 0.00 0.00 1.83 -0.11 103 0 0 0
04SEP26 7.50 P 0.00 0.00 0.00 1.93 -0.11 107 0 0 0
04SEP26 7.60 P 0.00 0.00 0.00 2.03 -0.11 111 0 0 0
04SEP26 7.70 P 0.00 0.00 0.00 2.13 -0.11 115 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 2.23 -0.11 118 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 2.33 -0.11 122 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 2.43 -0.11 126 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.02 73 0 1 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.03 74 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.03 74 0 41 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.04 74 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 -0.04 73 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.04 74 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.06 72 0 38 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 -0.05 73 0 36 0
29SEP26 5.25 P 0.39 0.39 0.38 0.33 -0.06 74 60 53 +37
29SEP26 5.50 P 0.00 0.00 0.00 0.44 -0.08 73 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.59 -0.08 74 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.75 -0.08 75 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 0.92 -0.08 74 0 96 0
29SEP26 6.50 P 0.00 0.00 0.00 1.12 -0.08 76 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.32 -0.08 76 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.53 -0.09 76 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.75 -0.10 76 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.98 -0.09 77 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.21 -0.10 76 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.46 -0.09 81 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.70 -0.09 82 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.94 -0.10 82 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.19 -0.10 87 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.16 -0.03 73 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.18 -0.04 73 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.21 -0.04 73 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.24 -0.04 73 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.27 -0.04 73 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.31 -0.04 73 0 2 0
29OCT26 4.90 P 0.00 0.00 0.00 0.35 -0.04 74 0 15 0
29OCT26 5.00 P 0.00 0.00 0.00 0.38 -0.06 73 0 32 0
29OCT26 5.25 P 0.00 0.00 0.00 0.49 -0.06 73 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.62 -0.07 73 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.77 -0.07 74 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.93 -0.07 75 0 2 0
29OCT26 6.25 P 0.00 0.00 0.00 1.08 -0.06 73 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.27 -0.07 74 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.46 -0.08 74 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.66 -0.08 74 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.87 -0.08 75 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.08 -0.10 74 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.30 -0.09 75 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.53 -0.09 76 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.76 -0.10 76 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.99 -0.10 76 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.23 -0.10 78 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.26 -0.03 75 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.30 -0.04 76 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.33 -0.04 76 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.37 -0.03 76 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.40 -0.04 75 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.44 -0.04 75 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.48 -0.04 75 0 30 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 -0.05 75 0 2 0
27NOV26 5.25 P 0.00 0.00 0.00 0.65 -0.04 76 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.77 -0.06 75 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.91 -0.07 74 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.08 -0.05 76 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.23 -0.06 74 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.41 -0.05 75 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.59 -0.07 74 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.79 -0.06 76 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.99 -0.06 75 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.19 -0.07 75 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.40 -0.08 75 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.62 -0.07 76 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.84 -0.10 76 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.06 -0.08 75 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.29 -0.10 76 0 0 0
30DEC26 4.30 P 0.36 0.36 0.36 0.35 -0.03 75 3 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 -0.04 74 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 -0.04 74 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 -0.04 74 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.04 75 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 -0.05 74 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.04 74 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 -0.05 74 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 -0.06 74 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.88 -0.06 73 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 -0.07 73 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 -0.08 73 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.35 -0.07 74 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.52 -0.09 73 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.71 -0.07 74 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.90 -0.06 74 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.10 -0.06 75 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.30 -0.06 75 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.51 -0.06 76 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.71 -0.07 75 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.93 -0.07 75 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.15 -0.07 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.37 -0.06 76 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.57 -0.02 75 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.61 -0.03 75 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.65 -0.03 75 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 -0.04 74 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 -0.03 74 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.79 -0.03 74 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 -0.04 74 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 -0.05 74 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 -0.05 73 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.15 -0.06 73 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 -0.06 73 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 -0.07 73 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.63 -0.07 74 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.80 -0.08 74 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 1.98 -0.06 74 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.17 -0.05 75 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.36 -0.08 75 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.56 -0.08 75 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.75 -0.08 75 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.96 -0.08 75 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.16 -0.09 75 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.37 -0.09 75 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.58 -0.06 75 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.75 -0.03 76 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.79 -0.04 75 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 -0.04 74 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.88 -0.04 74 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.93 -0.04 74 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.98 -0.04 74 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.03 -0.04 74 0 75 0
29JUN27 5.00 P 1.07 1.07 1.07 1.09 -0.04 74 3 4 +3
29JUN27 5.25 P 0.00 0.00 0.00 1.23 -0.04 74 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.37 -0.05 74 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.53 -0.05 74 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.69 -0.06 74 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 -0.05 74 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.03 -0.06 74 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.21 -0.05 74 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.40 -0.05 75 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.58 -0.07 75 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.77 -0.07 75 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.97 -0.07 75 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.17 -0.07 75 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.37 -0.08 75 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.57 -0.08 75 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.78 -0.08 75 0 0 0
TOTAL PUT 96 2,551 +70
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$ 8.425
28AUG26 4.40 C 0.00 0.00 0.00 4.05 +0.21 662 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 3.93 +0.19 503 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 3.86 +0.22 661 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.73 +0.19 471 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.63 +0.19 455 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.53 +0.19 440 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.46 +0.22 581 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.21 +0.22 534 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.93 +0.19 353 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.71 +0.22 446 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.46 +0.22 404 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 2.21 +0.22 363 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 1.96 +0.22 324 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 1.68 +0.19 197 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 1.43 +0.19 168 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 1.20 +0.21 194 0 210 0
28AUG26 7.50 C 0.00 0.00 0.00 0.93 +0.18 113 0 136 0
28AUG26 7.75 C 0.00 0.00 0.00 0.68 +0.16 85 0 76 0
28AUG26 8.00 C 0.38 0.38 0.38 0.45 +0.13 87 6 97 0
28AUG26 8.25 C 0.13 0.15 0.13 0.24 +0.06 77 20 192 +5
28AUG26 8.50 C 0.08 0.08 0.08 0.10 +0.02 75 1 1,256 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.01 74 0 247 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 373 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 149 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 131 0 95 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 153 0 170 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 174 0 395 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 214 0 611 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 251 0 128 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 285 0 153 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 317 0 137 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 347 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 376 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 4.06 +0.20 114 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.99 +0.24 129 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.86 +0.20 107 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.78 +0.22 116 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.68 +0.23 112 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.55 +0.19 87 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.47 +0.22 100 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.21 +0.20 85 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.99 +0.23 92 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.74 +0.21 84 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.46 +0.19 63 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.21 +0.15 56 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.00 +0.19 64 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.78 +0.20 64 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.55 +0.17 60 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.33 +0.15 56 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 1.14 +0.12 56 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 0.94 +0.09 53 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.78 +0.07 53 0 35 0
29SEP26 8.25 C 0.63 0.63 0.61 0.66 +0.07 55 150 1,754 +150
29SEP26 8.50 C 0.50 0.50 0.50 0.55 +0.07 56 19 1,134 0
29SEP26 8.75 C 0.38 0.46 0.38 0.46 +0.06 58 26 334 0
29SEP26 9.00 C 0.30 0.30 0.30 0.37 +0.06 58 15 2,380 0
29SEP26 9.25 C 0.25 0.25 0.25 0.29 +0.03 57 30 301 +30
29SEP26 9.50 C 0.00 0.00 0.00 0.23 +0.03 57 0 121 0
29SEP26 9.75 C 0.16 0.16 0.16 0.18 +0.02 57 45 78 -10
29SEP26 10.00 C 0.15 0.15 0.15 0.14 +0.01 57 7 189 +7
29SEP26 10.50 C 0.00 0.00 0.00 0.08 0.00 57 0 139 0
29SEP26 11.00 C 0.06 0.06 0.06 0.05 0.00 58 5 142 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 59 0 226 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.99 +0.22 89 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.86 +0.20 70 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.78 +0.22 79 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.68 +0.22 77 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.56 +0.18 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.49 +0.21 75 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.22 +0.19 60 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.99 +0.20 63 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.76 +0.20 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.54 +0.21 63 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.31 +0.19 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.07 +0.16 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.89 +0.18 59 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.69 +0.16 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.50 +0.15 57 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.33 +0.14 57 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.13 +0.08 53 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 1.03 +0.11 57 0 31 0
29OCT26 8.25 C 0.00 0.00 0.00 0.89 +0.08 56 0 35 0
29OCT26 8.50 C 0.68 0.68 0.68 0.79 +0.08 57 15 257 +15
29OCT26 8.75 C 0.00 0.00 0.00 0.68 +0.08 57 0 50 0
29OCT26 9.00 C 0.00 0.00 0.00 0.59 +0.07 57 0 47 0
29OCT26 9.25 C 0.47 0.47 0.47 0.51 +0.05 57 15 45 +15
29OCT26 9.50 C 0.00 0.00 0.00 0.44 +0.04 58 0 117 0
29OCT26 9.75 C 0.00 0.00 0.00 0.37 +0.03 57 0 185 0
29OCT26 10.00 C 0.31 0.31 0.31 0.31 +0.04 57 14 116 +14
29OCT26 10.50 C 0.00 0.00 0.00 0.22 +0.01 57 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.16 +0.01 57 0 184 0
29OCT26 11.50 C 0.00 0.00 0.00 0.11 0.00 57 0 17 0
29OCT26 12.00 C 0.00 0.00 0.00 0.08 +0.01 58 0 4 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 0.00 56 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.05 +0.18 63 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.82 +0.18 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.61 +0.18 61 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.41 +0.19 61 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.20 +0.17 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.03 +0.19 61 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.78 +0.11 55 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.62 +0.12 56 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.46 +0.11 55 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.33 +0.11 57 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.23 +0.14 59 0 1 0
27NOV26 8.25 C 0.00 0.00 0.00 1.08 +0.11 57 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.96 +0.08 57 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.84 +0.05 56 0 33 0
27NOV26 9.00 C 0.72 0.72 0.68 0.76 +0.06 57 65 80 +55
27NOV26 9.25 C 0.65 0.66 0.62 0.69 +0.07 58 80 80 +80
27NOV26 9.50 C 0.00 0.00 0.00 0.61 +0.06 58 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.53 +0.04 57 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.47 +0.04 57 0 15 0
27NOV26 10.50 C 0.34 0.34 0.34 0.36 +0.03 57 2 48 +2
27NOV26 11.00 C 0.00 0.00 0.00 0.28 +0.03 57 0 105 0
27NOV26 11.50 C 0.00 0.00 0.00 0.21 +0.02 57 0 50 0
27NOV26 12.00 C 0.00 0.00 0.00 0.16 +0.01 57 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.12 +0.01 57 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 4.14 +0.22 73 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.04 +0.20 71 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.94 +0.22 69 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.86 +0.23 70 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.76 +0.22 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.66 +0.22 66 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.57 +0.21 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.35 +0.18 65 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.13 +0.22 63 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.89 +0.17 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.70 +0.18 60 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.50 +0.17 60 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.31 +0.17 59 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.13 +0.17 59 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.94 +0.15 57 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.74 +0.09 54 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.63 +0.14 57 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.47 +0.11 56 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.36 +0.12 57 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.22 +0.10 56 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.13 +0.08 57 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 0.99 +0.06 55 0 69 0
30DEC26 9.00 C 0.88 0.88 0.88 0.93 +0.07 57 3 101 0
30DEC26 9.25 C 0.00 0.00 0.00 0.83 +0.05 56 0 89 0
30DEC26 9.50 C 0.00 0.00 0.00 0.77 +0.07 57 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.69 +0.06 57 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.62 +0.05 57 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.50 +0.04 57 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.41 +0.04 57 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.33 +0.03 57 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 +0.02 56 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 +0.02 57 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 +0.02 57 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +0.01 57 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.01 57 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.01 57 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 +0.01 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 +0.01 58 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.01 58 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 4.24 +0.20 67 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.15 +0.22 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.07 +0.19 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.98 +0.21 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.89 +0.21 64 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.81 +0.21 64 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.72 +0.20 63 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.51 +0.20 62 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.32 +0.20 62 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.12 +0.19 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.93 +0.18 60 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.73 +0.15 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.58 +0.17 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.41 +0.16 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.26 +0.15 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.07 +0.09 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.95 +0.12 56 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.83 +0.12 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.68 +0.08 55 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.59 +0.09 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.48 +0.09 56 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.38 +0.08 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.28 +0.07 56 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 1.19 +0.06 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.13 +0.08 57 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.06 +0.07 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.98 +0.07 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.85 +0.05 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.73 +0.04 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.63 +0.04 56 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.55 +0.04 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.47 +0.03 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.41 +0.03 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.35 +0.02 56 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 +0.02 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 +0.02 56 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.36 +0.20 65 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.27 +0.19 64 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.19 +0.19 64 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.11 +0.20 63 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.03 +0.19 63 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.95 +0.20 62 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.87 +0.19 62 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.68 +0.19 61 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.49 +0.19 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.31 +0.18 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.12 +0.16 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.98 +0.17 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.82 +0.19 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.66 +0.17 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.52 +0.16 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.39 +0.14 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.25 +0.14 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.11 +0.12 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.99 +0.11 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.90 +0.18 57 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.81 +0.12 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.70 +0.10 57 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.60 +0.09 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.51 +0.08 56 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.43 +0.08 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.35 +0.07 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.28 +0.08 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.14 +0.07 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.03 +0.06 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.92 +0.05 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.82 +0.04 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.73 +0.04 56 0 31 0
TOTAL CALL 518 17,491 +363
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 576 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 558 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 540 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 522 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 505 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 489 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 472 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 433 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 395 0 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 359 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 324 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 290 0 252 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 256 0 175 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 224 0 233 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 193 0 300 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 162 0 76 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 130 0 93 0
28AUG26 7.75 P 0.02 0.02 0.01 0.01 -0.02 100 26 163 -6
28AUG26 8.00 P 0.07 0.07 0.01 0.01 -0.08 69 49 160 +37
28AUG26 8.25 P 0.09 0.09 0.09 0.06 -0.14 74 34 152 0
28AUG26 8.50 P 0.32 0.32 0.32 0.17 -0.19 73 1 177 -1
28AUG26 8.75 P 0.00 0.00 0.00 0.36 -0.20 79 0 71 0
28AUG26 9.00 P 0.73 0.73 0.73 0.58 -0.21 72 3 44 -3
28AUG26 9.25 P 0.00 0.00 0.00 0.83 -0.18 96 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.08 -0.20 118 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.33 -0.21 139 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.58 -0.21 159 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.10 -0.17 254 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.58 -0.21 231 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.08 -0.19 263 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.58 -0.19 293 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.08 -0.18 322 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.59 -0.18 402 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 228 0
29SEP26 6.25 P 0.04 0.04 0.04 0.02 -0.02 57 1 168 -1
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.02 58 0 1,059 0
29SEP26 6.75 P 0.08 0.08 0.08 0.06 -0.03 57 1 178 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.05 56 0 158 0
29SEP26 7.25 P 0.15 0.15 0.14 0.14 -0.06 57 8 199 +5
29SEP26 7.50 P 0.25 0.25 0.25 0.20 -0.07 57 30 264 +13
29SEP26 7.75 P 0.31 0.31 0.31 0.28 -0.08 57 16 109 +11
29SEP26 8.00 P 0.45 0.45 0.43 0.37 -0.08 57 60 231 -4
29SEP26 8.25 P 0.57 0.57 0.57 0.48 -0.11 57 15 2,677 0
29SEP26 8.50 P 0.68 0.68 0.68 0.60 -0.14 56 16 1,072 0
29SEP26 8.75 P 0.00 0.00 0.00 0.76 -0.14 57 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 0.94 -0.14 59 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.09 -0.18 57 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.30 -0.17 59 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 -0.17 61 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.71 -0.19 60 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.20 -0.15 68 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.61 -0.21 59 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.12 -0.18 69 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.58 -0.21 60 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.09 -0.20 72 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.59 -0.18 77 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.08 -0.20 76 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.58 -0.18 81 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.08 -0.20 86 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.58 -0.18 90 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.08 -0.18 95 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.58 -0.18 99 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.08 -0.22 103 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.58 -0.20 107 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.09 -0.17 120 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.58 -0.18 115 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.08 -0.20 118 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.58 -0.18 122 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.08 -0.20 125 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.58 -0.18 128 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.58 -0.18 135 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.60 -0.19 157 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.59 -0.20 156 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.58 -0.24 152 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 -0.03 55 0 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.06 -0.02 58 0 32 0
29OCT26 6.25 P 0.00 0.00 0.00 0.08 -0.04 56 0 35 0
29OCT26 6.50 P 0.00 0.00 0.00 0.12 -0.04 57 0 790 0
29OCT26 6.75 P 0.00 0.00 0.00 0.16 -0.05 56 0 41 0
29OCT26 7.00 P 0.00 0.00 0.00 0.22 -0.06 57 0 47 0
29OCT26 7.25 P 0.00 0.00 0.00 0.29 -0.06 57 0 29 0
29OCT26 7.50 P 0.42 0.42 0.42 0.37 -0.06 57 1 128 -1
29OCT26 7.75 P 0.00 0.00 0.00 0.46 -0.07 57 0 79 0
29OCT26 8.00 P 0.61 0.64 0.61 0.56 -0.09 56 101 60 -34
29OCT26 8.25 P 0.77 0.78 0.77 0.67 -0.13 55 30 40 +30
29OCT26 8.50 P 0.00 0.00 0.00 0.80 -0.13 55 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 0.96 -0.13 57 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.15 -0.11 59 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.32 -0.12 59 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.44 -0.19 55 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 1.68 -0.14 59 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 1.89 -0.14 61 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.27 -0.19 58 0 1 0
29OCT26 11.00 P 0.00 0.00 0.00 2.71 -0.19 59 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.16 -0.19 59 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.64 -0.18 61 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.10 -0.21 58 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.08 -0.02 57 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.11 -0.03 57 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.15 -0.04 56 0 200 0
27NOV26 6.50 P 0.00 0.00 0.00 0.20 -0.04 56 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.26 -0.05 57 0 17 0
27NOV26 7.00 P 0.00 0.00 0.00 0.34 -0.05 58 0 85 0
27NOV26 7.25 P 0.00 0.00 0.00 0.42 -0.05 57 0 53 0
27NOV26 7.50 P 0.00 0.00 0.00 0.50 -0.07 57 0 56 0
27NOV26 7.75 P 0.00 0.00 0.00 0.60 -0.08 56 0 3 0
27NOV26 8.00 P 0.79 0.79 0.79 0.71 -0.11 56 20 20 0
27NOV26 8.25 P 0.00 0.00 0.00 0.83 -0.11 56 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.96 -0.14 56 0 50 0
27NOV26 8.75 P 0.00 0.00 0.00 1.13 -0.11 57 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.29 -0.12 58 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.45 -0.14 57 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.62 -0.15 57 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.83 -0.13 59 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.01 -0.14 59 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.40 -0.17 59 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.81 -0.18 58 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.24 -0.19 58 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.69 -0.20 58 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.16 -0.20 59 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 -0.02 48 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 -0.02 54 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 -0.02 56 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.02 56 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.02 57 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.03 57 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.04 56 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 -0.05 57 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.04 57 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 -0.06 57 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 -0.07 57 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.07 57 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 -0.09 56 0 46 0
30DEC26 8.00 P 0.92 0.92 0.87 0.85 -0.10 56 51 375 -1
30DEC26 8.25 P 0.00 0.00 0.00 0.97 -0.11 56 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.11 -0.10 56 0 654 0
30DEC26 8.75 P 0.00 0.00 0.00 1.24 -0.14 55 0 172 0
30DEC26 9.00 P 0.00 0.00 0.00 1.42 -0.12 57 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 1.58 -0.13 56 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 1.76 -0.13 57 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.95 -0.13 58 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.11 -0.16 57 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.54 -0.13 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.91 -0.18 58 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.33 -0.18 57 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.77 -0.19 58 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.21 -0.20 57 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.67 -0.20 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.14 -0.20 57 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.64 -0.18 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.09 -0.19 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.58 -0.22 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.08 -0.21 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.58 -0.21 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.08 -0.22 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.58 -0.20 65 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.09 -0.19 70 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.58 -0.20 69 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.09 -0.19 75 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.58 -0.20 73 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.08 -0.20 75 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.58 -0.20 77 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.58 -0.20 81 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.60 -0.19 91 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.12 -0.02 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.13 -0.02 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.14 -0.03 56 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.19 -0.02 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.23 -0.04 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.29 -0.04 56 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.36 -0.04 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.43 -0.05 56 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.51 -0.05 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 -0.05 56 0 15 0
30MAR27 7.00 P 0.72 0.72 0.72 0.69 -0.06 56 15 18 +15
30MAR27 7.25 P 0.00 0.00 0.00 0.79 -0.07 56 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 0.90 -0.07 56 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.00 -0.10 55 0 16 0
30MAR27 8.00 P 1.22 1.22 1.22 1.13 -0.10 55 20 8 -14
30MAR27 8.25 P 0.00 0.00 0.00 1.27 -0.10 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 -0.11 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.57 -0.10 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.72 -0.11 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.89 -0.11 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.06 -0.11 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.22 -0.14 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.40 -0.14 56 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.77 -0.15 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.16 -0.16 57 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.57 -0.16 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.98 -0.17 57 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.40 -0.19 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.83 -0.20 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.28 -0.19 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.73 -0.20 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.19 -0.20 56 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.14 -0.02 56 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.17 -0.03 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 -0.02 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 -0.02 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.23 -0.02 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.25 -0.03 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 -0.03 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.37 -0.04 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.44 -0.05 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.52 -0.05 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.61 -0.05 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.70 -0.04 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.79 -0.06 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.89 -0.07 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.01 -0.06 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.12 -0.07 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.24 -0.08 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.37 -0.09 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.50 -0.10 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.64 -0.10 55 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.79 -0.10 55 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 1.95 -0.10 55 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.11 -0.11 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.28 -0.08 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.45 -0.11 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.62 -0.14 55 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.99 -0.14 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.37 -0.15 56 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.76 -0.16 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.16 -0.17 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.57 -0.17 56 0 0 0
TOTAL PUT 498 16,597 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KEH - BEKE CLOSING PRICE HK$ 47.060
28AUG26 35.00 C 0.00 0.00 0.00 12.06 -1.03 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.06 -1.01 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.06 -1.04 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.06 -1.04 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.06 -0.97 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.06 -0.97 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.06 -0.97 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.06 -0.97 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.06 -0.97 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.06 -0.97 0 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 2.07 -0.97 40 0 1,209 0
28AUG26 46.00 C 0.00 0.00 0.00 1.16 -0.94 44 0 262 0
28AUG26 47.00 C 0.66 0.72 0.51 0.45 -0.83 42 79 237 +75
28AUG26 48.00 C 0.30 0.30 0.30 0.12 -0.52 44 15 121 +15
28AUG26 49.00 C 0.00 0.00 0.00 0.02 -0.26 44 0 58 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.09 55 0 40 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 159 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 - 261 0 0 -
04SEP26 35.50 C 0.00 0.00 0.00 11.58 -0.97 0 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 11.08 -0.99 0 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 10.58 -0.97 0 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 10.08 -1.02 0 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 9.58 -1.05 0 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 9.08 -1.02 0 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 8.58 -0.97 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 8.09 -0.96 49 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 7.59 -0.96 46 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 7.09 -0.96 42 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 6.59 -0.96 39 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 6.09 -0.97 36 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 5.60 -0.96 39 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 5.11 -0.96 39 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 4.63 -0.95 39 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 4.15 -0.95 38 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 3.69 -0.94 39 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 3.24 -0.93 38 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 2.82 -0.90 39 0 15 0
04SEP26 45.00 C 0.00 0.00 0.00 2.37 -0.93 36 0 45 0
04SEP26 45.50 C 0.00 0.00 0.00 2.07 -0.82 40 0 60 0
04SEP26 46.00 C 1.49 1.52 1.49 1.72 -0.79 39 26 86 +26
04SEP26 46.50 C 1.45 1.61 1.45 1.36 -0.76 37 90 210 +90
04SEP26 47.00 C 1.19 1.36 1.19 1.12 -0.67 38 30 165 +30
04SEP26 47.50 C 0.96 1.11 0.96 0.89 -0.61 38 30 150 +30
04SEP26 48.00 C 0.77 0.89 0.77 0.71 -0.54 39 30 15 0
04SEP26 48.50 C 0.71 0.71 0.71 0.54 -0.48 39 15 88 +15
04SEP26 49.00 C 0.00 0.00 0.00 0.42 -0.42 39 0 60 0
04SEP26 49.50 C 0.00 0.00 0.00 0.31 -0.36 39 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 0.22 -0.32 39 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 0.11 -0.21 39 0 30 0
04SEP26 52.00 C 0.00 0.00 0.00 0.06 -0.12 40 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.03 -0.07 41 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
04SEP26 66.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 12.16 -0.96 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.16 -0.96 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.08 -1.16 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.11 -1.27 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.22 -0.95 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.28 -0.94 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.36 -0.92 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.49 -0.89 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.66 -0.86 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.90 -0.81 34 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 3.21 -0.76 34 0 296 0
29SEP26 46.00 C 0.00 0.00 0.00 2.51 -0.68 33 0 365 0
29SEP26 47.00 C 0.00 0.00 0.00 2.05 -0.55 34 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.60 -0.53 34 0 25 0
29SEP26 49.00 C 0.00 0.00 0.00 1.23 -0.45 34 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.93 -0.39 34 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 0.43 -0.25 35 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.18 -0.13 35 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.06 35 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 65.00 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 0.01 - 45 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 12.16 -1.28 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.23 -1.31 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.24 -1.34 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.35 -1.29 30 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.53 -1.15 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.66 -1.11 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.83 -0.85 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 6.04 -0.82 35 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 5.29 -0.79 35 0 8 0
29OCT26 44.00 C 0.00 0.00 0.00 4.61 -0.74 35 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 3.91 -0.76 34 0 186 0
29OCT26 46.00 C 3.45 3.46 3.45 3.33 -0.61 34 12 703 +12
29OCT26 47.00 C 0.00 0.00 0.00 2.82 -0.56 34 0 77 0
29OCT26 48.00 C 2.39 2.43 2.39 2.37 -0.51 34 30 91 +30
29OCT26 49.00 C 0.00 0.00 0.00 1.98 -0.51 34 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 1.64 -0.43 34 0 32 0
29OCT26 52.50 C 1.05 1.05 1.05 1.01 -0.32 35 10 130 +10
29OCT26 55.00 C 0.00 0.00 0.00 0.59 -0.22 35 0 135 0
29OCT26 57.50 C 0.00 0.00 0.00 0.33 -0.14 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.17 -0.09 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.09 -0.05 35 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 - 36 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 12.51 -1.20 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.65 -1.13 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.77 -1.08 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.88 -1.12 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.02 -1.15 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.33 -1.01 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.55 -0.87 39 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.74 -0.98 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.06 -0.77 38 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 5.43 -0.74 38 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 4.80 -0.74 37 0 438 0
27NOV26 46.00 C 0.00 0.00 0.00 4.26 -0.65 37 0 97 0
27NOV26 47.00 C 3.98 3.98 3.98 3.76 -0.61 37 15 68 +15
27NOV26 48.00 C 3.63 3.63 3.63 3.31 -0.57 37 15 39 +15
27NOV26 49.00 C 0.00 0.00 0.00 2.90 -0.53 37 0 56 0
27NOV26 50.00 C 0.00 0.00 0.00 2.54 -0.48 38 0 60 0
27NOV26 52.50 C 2.01 2.01 2.01 1.80 -0.38 38 15 120 +15
27NOV26 55.00 C 0.00 0.00 0.00 1.26 -0.30 38 0 120 0
27NOV26 57.50 C 0.00 0.00 0.00 0.85 -0.25 38 0 75 0
27NOV26 60.00 C 0.00 0.00 0.00 0.56 -0.18 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.36 -0.14 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.23 -0.10 38 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.15 - 38 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 12.93 -0.91 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.06 -0.91 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.09 -0.98 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.36 -0.87 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.52 -0.88 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.77 -0.88 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.04 -0.86 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.24 -0.94 37 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.60 -0.93 37 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.04 -0.68 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.42 -0.70 37 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 4.89 -0.67 37 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 4.40 -0.64 37 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 3.94 -0.57 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.60 -0.50 38 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.15 -0.57 37 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 2.36 -0.43 38 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.76 -0.38 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.28 -0.30 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.91 -0.24 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.64 -0.19 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.45 -0.14 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 - 38 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 13.82 -0.81 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.04 -0.84 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.26 -0.83 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.48 -0.85 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.75 -0.78 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.06 -0.76 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.38 -0.85 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.76 -0.84 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.15 -0.82 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.53 -0.75 39 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 6.99 -0.69 39 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 6.50 -0.62 39 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 6.10 -0.60 39 0 200 0
30MAR27 48.00 C 0.00 0.00 0.00 5.66 -0.57 39 0 200 0
30MAR27 49.00 C 0.00 0.00 0.00 5.24 -0.55 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.86 -0.52 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.02 -0.45 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.28 -0.42 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.65 -0.37 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.14 -0.31 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.71 -0.28 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.33 -0.27 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.06 - 39 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 14.16 -0.59 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.36 -1.06 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.74 -0.92 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.14 -0.78 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.49 -0.75 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.81 -0.75 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.17 -0.74 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.65 -0.66 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.07 -0.63 41 0 20 0
29JUN27 44.00 C 0.00 0.00 0.00 8.49 -0.65 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.02 -0.60 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.54 -0.56 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.93 -0.67 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.51 -0.57 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.12 -0.54 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.75 -0.51 40 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 4.97 -0.41 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.21 -0.36 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.57 -0.31 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.04 -0.26 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.55 -0.22 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.10 -0.26 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.76 - 40 0 0 -
TOTAL CALL 412 8,531 +378
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 228 0 2 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 151 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 133 0 12 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 115 0 7 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 71 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 145 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 240 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 312 0
28AUG26 46.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 165 0
28AUG26 47.00 P 0.45 0.56 0.45 0.42 +0.16 45 35 65 +35
28AUG26 48.00 P 0.00 0.00 0.00 1.06 +0.42 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 1.96 +0.68 46 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 2.94 +0.88 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 5.44 +0.96 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 7.94 +0.96 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.67 +1.19 263 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.94 +0.96 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.44 +0.96 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.94 +0.96 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.59 - 381 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 73 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 63 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.04 0.00 39 0 225 0
04SEP26 43.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 0.11 +0.03 39 0 75 0
04SEP26 44.00 P 0.00 0.00 0.00 0.16 +0.04 39 0 15 0
04SEP26 44.50 P 0.00 0.00 0.00 0.24 +0.06 39 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.34 +0.09 39 0 75 0
04SEP26 45.50 P 0.00 0.00 0.00 0.47 +0.12 39 0 15 0
04SEP26 46.00 P 0.00 0.00 0.00 0.62 +0.16 39 0 50 0
04SEP26 46.50 P 0.00 0.00 0.00 0.80 +0.20 38 0 30 0
04SEP26 47.00 P 1.08 1.08 1.08 1.05 +0.27 39 15 15 0
04SEP26 47.50 P 1.24 1.24 1.24 1.33 +0.35 39 15 15 +15
04SEP26 48.00 P 1.54 1.75 1.54 1.66 +0.43 40 16 96 +12
04SEP26 48.50 P 0.00 0.00 0.00 1.96 +0.45 39 0 75 0
04SEP26 49.00 P 0.00 0.00 0.00 2.33 +0.51 39 0 30 0
04SEP26 49.50 P 0.00 0.00 0.00 2.71 +0.56 38 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 3.13 +0.61 38 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 4.02 +0.76 38 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 4.97 +0.84 38 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 5.95 +0.90 40 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 6.94 +0.93 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 7.94 +0.95 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 8.94 +0.96 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 9.94 +0.96 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 10.94 +0.96 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 11.94 +0.96 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 12.94 +0.96 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 13.94 +0.96 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 14.94 +0.96 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 15.94 +0.96 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 16.94 +0.96 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 17.94 - 0 0 0 -
04SEP26 66.00 P 0.00 0.00 0.00 18.94 - 0 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.20 +0.05 35 0 100 0
29SEP26 42.00 P 0.00 0.00 0.00 0.33 +0.08 35 0 115 0
29SEP26 43.00 P 0.00 0.00 0.00 0.50 +0.11 35 0 75 0
29SEP26 44.00 P 0.00 0.00 0.00 0.75 +0.16 35 0 150 0
29SEP26 45.00 P 0.00 0.00 0.00 1.05 +0.20 35 0 128 0
29SEP26 46.00 P 0.00 0.00 0.00 1.42 +0.27 35 0 60 0
29SEP26 47.00 P 1.81 1.81 1.74 1.89 +0.33 35 30 60 0
29SEP26 48.00 P 0.00 0.00 0.00 2.44 +0.40 35 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 3.05 +0.45 34 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.75 +0.60 34 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 5.76 +0.73 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.03 +0.85 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.67 +1.14 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.10 +1.12 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.60 +1.12 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.10 +1.12 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.60 - 72 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.19 +0.04 35 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.28 +0.06 35 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 0.41 +0.09 35 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 0.58 +0.11 35 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.79 +0.15 35 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.03 +0.16 35 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 1.32 +0.19 34 0 93 0
29OCT26 45.00 P 0.00 0.00 0.00 1.65 +0.21 34 0 173 0
29OCT26 46.00 P 0.00 0.00 0.00 2.11 +0.31 35 0 31 0
29OCT26 47.00 P 2.59 2.59 2.53 2.64 +0.39 35 60 68 +60
29OCT26 48.00 P 3.14 3.14 2.95 3.14 +0.39 35 97 150 +90
29OCT26 49.00 P 0.00 0.00 0.00 3.80 +0.50 35 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 4.40 +0.52 35 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.24 +0.67 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.33 +0.77 35 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.78 +0.91 40 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.13 +1.06 42 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.60 +1.11 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.10 +1.12 50 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.60 - 55 0 0 -
27NOV26 35.00 P 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.28 +0.04 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.39 +0.05 38 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.53 +0.08 38 0 105 0
27NOV26 39.00 P 0.00 0.00 0.00 0.67 +0.08 38 0 148 0
27NOV26 40.00 P 0.96 0.96 0.96 0.89 +0.13 38 15 65 +15
27NOV26 41.00 P 1.07 1.19 1.07 1.14 +0.15 38 45 151 +45
27NOV26 42.00 P 1.33 1.47 1.32 1.41 +0.15 38 60 182 +60
27NOV26 43.00 P 1.61 1.61 1.61 1.73 +0.18 38 15 137 +15
27NOV26 44.00 P 2.01 2.01 2.01 2.08 +0.23 38 15 139 +15
27NOV26 45.00 P 2.56 2.56 2.56 2.41 +0.20 37 15 75 +15
27NOV26 46.00 P 2.89 2.89 2.89 2.93 +0.31 38 15 150 +15
27NOV26 47.00 P 3.38 3.52 3.38 3.43 +0.35 38 30 90 +30
27NOV26 48.00 P 3.84 3.86 3.84 3.97 +0.39 38 30 105 +30
27NOV26 49.00 P 0.00 0.00 0.00 4.63 +0.50 39 0 60 0
27NOV26 50.00 P 0.00 0.00 0.00 5.19 +0.49 38 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 6.92 +0.57 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.92 +0.73 39 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.00 +0.76 38 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.27 +0.83 39 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.62 +1.07 40 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.11 +1.04 44 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.60 - 47 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 0.35 +0.04 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.47 +0.05 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.62 +0.07 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.77 +0.09 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.97 +0.10 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.24 +0.17 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.49 +0.12 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.78 +0.13 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.15 +0.18 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.52 +0.21 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.96 +0.27 38 0 26 0
30DEC26 46.00 P 0.00 0.00 0.00 3.42 +0.31 37 0 42 0
30DEC26 47.00 P 3.97 3.97 3.97 3.93 +0.35 38 15 15 +15
30DEC26 48.00 P 0.00 0.00 0.00 4.47 +0.38 37 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 5.06 +0.42 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.69 +0.45 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.41 +0.53 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.17 +0.46 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.23 +0.75 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.44 +0.73 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.69 +0.77 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.11 +0.93 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.60 - 42 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 0.94 +0.07 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.18 +0.15 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.40 +0.12 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.66 +0.14 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.90 +0.16 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.22 +0.21 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.60 +0.24 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.93 +0.20 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.31 +0.22 39 0 52 0
30MAR27 44.00 P 0.00 0.00 0.00 3.73 +0.26 39 0 110 0
30MAR27 45.00 P 0.00 0.00 0.00 4.18 +0.29 38 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 4.66 +0.32 38 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.18 +0.35 38 0 200 0
30MAR27 48.00 P 0.00 0.00 0.00 5.75 +0.35 38 0 211 0
30MAR27 49.00 P 0.00 0.00 0.00 6.33 +0.43 38 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 6.85 +0.42 38 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 8.46 +0.38 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.39 +0.67 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.15 +0.56 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.28 +0.73 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.38 +0.76 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.55 +0.76 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.81 - 38 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 1.79 +0.21 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.05 +0.19 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.31 +0.17 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.62 +0.17 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.00 +0.22 40 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.32 +0.20 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.68 +0.19 39 0 11 0
29JUN27 42.00 P 0.00 0.00 0.00 4.27 +0.29 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.62 +0.20 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.09 +0.22 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.65 +0.31 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.17 +0.33 40 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 6.72 +0.35 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.30 +0.38 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.78 +0.51 39 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.30 +0.40 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.02 +0.52 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.70 +0.54 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.54 +0.61 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.48 +0.62 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.54 +0.73 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.58 +0.70 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.77 - 38 0 0 -
TOTAL PUT 523 6,241 +467
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$ 7.625
28AUG26 4.70 C 0.00 0.00 0.00 2.93 +0.08 402 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.83 +0.08 386 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.73 +0.08 370 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.63 +0.08 355 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.38 +0.08 318 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.13 +0.08 282 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.88 +0.08 248 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.63 +0.08 214 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.38 +0.08 182 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.13 +0.08 151 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.88 +0.06 119 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.63 +0.07 89 0 216 0
28AUG26 7.25 C 0.38 0.38 0.38 0.38 +0.06 57 1 253 -1
28AUG26 7.50 C 0.20 0.20 0.20 0.14 +0.01 35 5 162 +5
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.03 30 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.94 +0.08 65 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.84 +0.08 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.74 +0.08 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.64 +0.08 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.39 +0.08 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.14 +0.08 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.64 +0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.90 +0.07 23 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 +0.07 23 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 +0.05 23 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 +0.03 21 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 +0.02 22 0 3 0
29SEP26 8.00 C 0.08 0.08 0.08 0.09 +0.02 23 4 7 +4
29SEP26 8.25 C 0.04 0.04 0.04 0.04 +0.01 23 4 4 +4
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 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 57 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 2.94 +0.08 50 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.84 +0.08 45 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.64 +0.08 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.39 +0.08 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.15 +0.08 24 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.91 +0.08 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.68 +0.06 22 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.49 +0.06 24 0 46 0
29OCT26 7.50 C 0.00 0.00 0.00 0.31 +0.04 22 0 0 0
29OCT26 7.75 C 0.19 0.19 0.19 0.20 +0.04 23 10 20 +10
29OCT26 8.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 - 32 0 0 -
27NOV26 4.80 C 0.00 0.00 0.00 2.84 +0.08 40 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.64 +0.08 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.39 +0.08 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.15 +0.08 22 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.91 +0.08 21 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.69 +0.07 22 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.50 +0.07 22 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.34 +0.05 21 0 4 0
27NOV26 7.75 C 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 2.94 +0.08 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.84 +0.08 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.89 +0.08 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.64 +0.08 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.40 +0.09 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.16 +0.09 24 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 +0.08 19 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.72 +0.10 22 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 +0.07 23 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 +0.06 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 +0.05 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 +0.03 22 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 +0.04 23 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.03 23 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.02 23 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 23 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
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 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.94 +0.08 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.84 +0.08 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.89 +0.08 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.64 +0.07 0 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.40 +0.07 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.17 +0.09 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.94 +0.05 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 +0.06 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.64 +0.06 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 +0.06 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 +0.05 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 +0.04 21 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 +0.04 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.03 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 20 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 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.94 +0.08 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.84 +0.08 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.74 +0.08 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.64 +0.08 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.65 +0.07 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.42 +0.09 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.20 +0.06 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.03 +0.06 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.87 +0.06 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.73 +0.05 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.61 +0.05 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.50 +0.04 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.41 +0.03 21 0 8 0
29JUN27 8.25 C 0.30 0.30 0.30 0.33 +0.03 21 20 140 +20
29JUN27 8.50 C 0.00 0.00 0.00 0.27 +0.01 21 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 +0.02 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 - 22 0 0 -
TOTAL CALL 44 1,879 +42
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 449 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 431 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 318 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 208 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 173 0 18 0
28AUG26 6.75 P 0.01 0.01 0.01 0.01 0.00 138 4 133 -4
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 441 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 -0.01 69 0 36 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 -0.07 31 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.13 -0.11 25 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.38 -0.08 57 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.63 -0.08 85 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.88 -0.08 110 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.13 -0.09 134 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.41 -0.06 226 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.66 -0.06 252 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.91 -0.06 278 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.16 -0.06 302 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.41 -0.06 327 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 47 0
29SEP26 6.75 P 0.02 0.02 0.02 0.01 -0.01 24 2 52 -2
29SEP26 7.00 P 0.03 0.03 0.03 0.03 -0.01 24 2 74 -2
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.03 23 0 42 0
29SEP26 7.50 P 0.11 0.15 0.11 0.15 -0.04 23 40 40 +28
29SEP26 7.75 P 0.00 0.00 0.00 0.28 -0.06 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.44 -0.07 22 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 -0.07 23 0 0 0
29SEP26 8.50 P 0.88 0.88 0.88 0.88 -0.08 23 5 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.13 -0.09 28 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.42 -0.06 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.67 -0.06 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.92 -0.06 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.17 -0.06 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.42 -0.06 64 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.92 -0.06 72 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.42 -0.06 80 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.92 -0.06 87 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.43 -0.05 97 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.01 23 0 62 0
29OCT26 7.00 P 0.09 0.09 0.09 0.12 -0.02 24 15 17 +15
29OCT26 7.25 P 0.00 0.00 0.00 0.20 -0.03 23 0 5 0
29OCT26 7.50 P 0.33 0.33 0.33 0.33 -0.04 24 3 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.48 -0.05 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.66 -0.06 23 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.87 -0.07 23 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.09 -0.11 22 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.36 -0.08 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.60 -0.08 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.85 -0.07 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.08 -0.10 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.33 - 36 0 0 -
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 -0.01 23 0 33 0
27NOV26 7.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.24 -0.04 22 0 15 0
27NOV26 7.50 P 0.37 0.37 0.37 0.37 -0.04 23 3 4 +1
27NOV26 7.75 P 0.00 0.00 0.00 0.52 -0.05 23 0 6 0
27NOV26 8.00 P 0.00 0.00 0.00 0.69 -0.08 22 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.89 -0.07 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.11 -0.09 22 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.37 -0.08 27 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.60 -0.09 27 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.85 -0.07 30 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.08 -0.10 29 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.33 - 31 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 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 23 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 23 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 0.00 23 0 16 0
30DEC26 6.75 P 0.11 0.11 0.11 0.13 0.00 23 27 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 -0.01 22 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 -0.02 23 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.01 24 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.76 -0.03 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.95 -0.05 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.13 -0.10 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 -0.09 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.60 -0.11 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.85 -0.08 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.10 -0.08 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.33 -0.09 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.59 -0.07 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.07 -0.10 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.58 -0.09 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.08 -0.09 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.57 -0.09 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 22 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 0.00 22 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 0.00 22 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 0.00 22 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 -0.02 21 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 -0.02 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.81 -0.04 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.00 -0.05 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.21 -0.05 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.40 -0.08 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 -0.10 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.85 -0.10 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.10 -0.09 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.34 -0.09 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.59 -0.07 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.07 -0.10 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.58 -0.09 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.08 -0.09 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.57 -0.09 36 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 0.02 0.00 22 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 -0.01 21 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.12 -0.01 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.18 -0.01 22 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 -0.03 22 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.45 -0.03 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.58 -0.03 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.72 -0.04 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.88 -0.05 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.06 -0.05 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.26 -0.05 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.46 -0.07 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.68 -0.07 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.90 -0.09 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.12 -0.09 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.35 - 24 0 0 -
TOTAL PUT 101 2,333 +36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.400
28AUG26 16.00 C 0.00 0.00 0.00 8.40 -0.06 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.90 -0.08 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.40 -0.08 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.90 -0.08 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.40 -0.06 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.90 -0.06 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.40 -0.06 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.92 -0.04 210 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.44 -0.02 214 0 3,634 0
28AUG26 21.00 C 0.00 0.00 0.00 3.40 -0.06 0 0 201 0
28AUG26 22.00 C 0.00 0.00 0.00 2.40 -0.07 0 0 399 0
28AUG26 23.00 C 0.00 0.00 0.00 1.41 -0.09 59 0 285 0
28AUG26 24.00 C 0.00 0.00 0.00 0.56 -0.13 63 0 518 0
28AUG26 25.00 C 0.21 0.21 0.18 0.12 -0.10 65 35 1,009 +20
28AUG26 26.00 C 0.07 0.07 0.07 0.01 -0.03 64 60 809 0
28AUG26 27.00 C 0.03 0.03 0.03 0.01 0.00 95 1 508 0
28AUG26 28.00 C 0.02 0.03 0.02 0.01 0.00 123 31 556 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 149 0 519 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 174 0 337 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 197 0 578 0
28AUG26 32.00 C 0.01 0.01 0.01 0.01 0.00 219 29 126 0
28AUG26 33.00 C 0.01 0.01 0.01 0.01 0.00 241 12 113 +12
28AUG26 34.00 C 0.01 0.01 0.01 0.01 0.00 261 110 364 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 281 0 182 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 299 0 118 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 318 0 77 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.43 -0.06 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.93 -0.12 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.45 -0.05 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.95 -0.06 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.45 -0.07 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.02 -0.04 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.55 0.00 55 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.01 -0.06 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.51 -0.09 40 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.60 -0.10 41 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.77 -0.11 41 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 2.04 -0.13 41 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.48 -0.06 42 0 715 0
29SEP26 25.00 C 1.00 1.00 1.00 1.00 -0.09 42 2 398 0
29SEP26 26.00 C 0.68 0.68 0.68 0.64 -0.11 41 4 577 0
29SEP26 27.00 C 0.51 0.51 0.44 0.40 -0.09 41 19 667 +3
29SEP26 28.00 C 0.00 0.00 0.00 0.23 -0.07 41 0 842 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 252 0
29SEP26 30.00 C 0.19 0.19 0.15 0.07 -0.04 41 17 320 +16
29SEP26 31.00 C 0.11 0.11 0.11 0.04 -0.02 41 15 214 +8
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.01 -0.06 46 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.53 -0.06 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.99 -0.12 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.55 -0.10 42 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.12 -0.06 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.62 -0.10 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.20 -0.07 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.71 -0.12 40 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.91 -0.07 42 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.17 -0.17 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.58 0.00 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.98 0.00 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.50 -0.04 42 0 65 0
29OCT26 26.00 C 0.00 0.00 0.00 1.14 -0.04 42 0 154 0
29OCT26 27.00 C 0.00 0.00 0.00 0.85 -0.05 43 0 237 0
29OCT26 28.00 C 0.00 0.00 0.00 0.61 -0.04 42 0 91 0
29OCT26 29.00 C 0.00 0.00 0.00 0.43 -0.04 42 0 73 0
29OCT26 30.00 C 0.00 0.00 0.00 0.30 -0.03 42 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 86 0
29OCT26 32.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 177 0
29OCT26 33.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.07 -0.01 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 0.03 -0.01 43 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.12 -0.12 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.66 -0.12 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.25 -0.08 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.81 -0.08 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.41 -0.06 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.00 -0.07 43 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.24 -0.04 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.56 -0.08 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.98 +0.01 44 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 2.44 -0.09 44 0 0 0
27NOV26 25.00 C 2.06 2.06 1.93 1.99 -0.01 44 51 71 +36
27NOV26 26.00 C 0.00 0.00 0.00 1.61 -0.02 44 0 50 0
27NOV26 27.00 C 0.00 0.00 0.00 1.28 -0.04 44 0 21 0
27NOV26 28.00 C 0.00 0.00 0.00 1.01 -0.05 44 0 40 0
27NOV26 29.00 C 0.00 0.00 0.00 0.78 -0.06 44 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 0.61 -0.04 44 0 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.46 -0.04 44 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.35 -0.04 44 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.27 -0.03 44 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.20 -0.02 44 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.64 -0.12 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.18 -0.12 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.71 -0.13 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.27 -0.12 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.82 -0.13 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.40 -0.12 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.98 -0.13 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.59 -0.10 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.25 -0.07 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.46 -0.13 41 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.80 -0.11 41 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.30 0.00 43 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 2.68 -0.12 41 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 2.29 -0.05 43 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 1.89 -0.08 42 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.54 -0.11 42 0 146 0
30DEC26 28.00 C 0.00 0.00 0.00 1.25 -0.10 42 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.01 -0.09 42 0 59 0
30DEC26 30.00 C 0.00 0.00 0.00 0.81 -0.09 42 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 0.64 -0.08 42 0 21 0
30DEC26 32.00 C 0.00 0.00 0.00 0.51 -0.07 42 0 33 0
30DEC26 33.00 C 0.00 0.00 0.00 0.40 -0.06 42 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.32 -0.05 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.25 -0.04 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 8.95 -0.15 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.53 -0.15 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.11 -0.14 43 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.70 -0.14 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.29 -0.15 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.91 -0.15 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.59 -0.09 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.22 -0.10 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.88 -0.09 43 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.23 -0.07 43 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.62 -0.09 43 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.05 -0.04 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.57 -0.02 43 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.13 0.00 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.74 -0.01 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.39 -0.02 43 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.11 -0.05 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.84 -0.03 43 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.60 -0.02 43 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 1.39 -0.01 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.19 -0.02 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.03 -0.01 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.88 +0.01 43 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.76 -0.01 43 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.48 -0.01 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.37 -0.05 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.91 -0.11 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.52 -0.11 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.14 -0.11 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.83 -0.05 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.43 -0.09 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.03 -0.14 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.73 -0.10 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.39 -0.10 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.78 -0.08 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.27 -0.01 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.74 -0.02 44 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.25 -0.05 43 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.83 -0.03 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 3.10 -0.09 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.79 0.00 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.52 -0.03 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.25 -0.04 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.00 -0.03 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.80 -0.03 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.55 -0.03 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.38 -0.07 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.27 -0.03 44 0 6 0
29JUN27 36.00 C 0.00 0.00 0.00 1.12 -0.03 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.98 -0.05 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.87 -0.02 43 0 0 0
TOTAL CALL 386 20,184 +95
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 339 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 317 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 295 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 273 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 252 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 232 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 212 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 193 0 269 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 174 0 3,857 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 168 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 189 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 228 0
28AUG26 24.00 P 0.25 0.25 0.14 0.16 -0.07 63 36 128 +28
28AUG26 25.00 P 0.65 0.70 0.65 0.70 -0.07 60 21 236 +19
28AUG26 26.00 P 1.60 1.60 1.60 1.61 +0.03 66 2 110 0
28AUG26 27.00 P 0.00 0.00 0.00 2.60 +0.06 0 0 52 0
28AUG26 28.00 P 0.00 0.00 0.00 3.60 +0.06 0 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 4.60 +0.06 0 0 4 0
28AUG26 30.00 P 0.00 0.00 0.00 5.60 +0.06 0 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.60 +0.06 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.60 +0.06 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.60 +0.06 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.60 +0.06 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.60 +0.06 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.60 +0.06 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.60 +0.06 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 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 44 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 285 0
29SEP26 21.00 P 0.16 0.16 0.16 0.15 -0.04 41 66 375 0
29SEP26 22.00 P 0.35 0.35 0.30 0.30 -0.05 40 4 372 +1
29SEP26 23.00 P 0.00 0.00 0.00 0.57 -0.06 40 0 196 0
29SEP26 24.00 P 1.02 1.02 1.02 0.95 -0.08 40 1 356 0
29SEP26 25.00 P 0.00 0.00 0.00 1.48 -0.09 40 0 157 0
29SEP26 26.00 P 0.00 0.00 0.00 2.17 -0.04 41 0 300 0
29SEP26 27.00 P 0.00 0.00 0.00 2.93 -0.02 41 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 3.77 -0.01 40 0 171 0
29SEP26 29.00 P 0.00 0.00 0.00 4.75 +0.09 46 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.65 +0.01 43 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.61 +0.01 42 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 7.60 +0.01 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.60 +0.06 0 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 9.60 +0.06 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.60 +0.06 0 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 11.60 +0.06 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.60 +0.06 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.60 +0.06 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.60 +0.06 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.60 +0.06 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.60 +0.06 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.60 +0.06 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.60 +0.06 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.60 +0.06 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.60 +0.06 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.60 +0.06 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.09 0.00 42 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.13 0.00 43 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.18 0.00 42 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 49 0
29OCT26 21.00 P 0.00 0.00 0.00 0.40 -0.03 41 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.64 -0.03 41 0 139 0
29OCT26 23.00 P 0.00 0.00 0.00 0.98 -0.02 41 0 105 0
29OCT26 24.00 P 1.39 1.39 1.39 1.41 -0.03 41 4 88 0
29OCT26 25.00 P 0.00 0.00 0.00 1.98 -0.02 42 0 38 0
29OCT26 26.00 P 0.00 0.00 0.00 2.53 -0.08 40 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 3.31 +0.02 42 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 4.08 -0.10 42 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 5.00 -0.03 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.88 0.00 45 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.75 0.00 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.72 +0.03 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.65 -0.03 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.61 +0.02 43 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.60 +0.06 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.60 +0.06 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.60 +0.06 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.60 +0.03 0 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 0.17 -0.01 44 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.29 -0.01 44 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.46 -0.02 43 0 2 0
27NOV26 21.00 P 0.00 0.00 0.00 0.70 -0.03 43 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.98 -0.06 43 0 76 0
27NOV26 23.00 P 0.00 0.00 0.00 1.37 -0.03 43 0 71 0
27NOV26 24.00 P 0.00 0.00 0.00 1.81 -0.05 42 0 39 0
27NOV26 25.00 P 0.00 0.00 0.00 2.36 -0.07 43 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.94 -0.01 42 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 3.68 -0.07 43 0 120 0
27NOV26 28.00 P 0.00 0.00 0.00 4.49 -0.02 45 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 5.29 -0.01 46 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.12 -0.02 46 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.96 -0.05 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.88 0.00 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.79 0.00 47 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.72 +0.01 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.67 +0.01 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.63 +0.01 46 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.60 0.00 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.60 0.00 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 -0.03 42 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 -0.02 42 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.40 -0.03 42 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 -0.04 42 0 29 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 -0.05 42 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.88 -0.05 42 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 1.22 -0.05 42 0 414 0
30DEC26 23.00 P 0.00 0.00 0.00 1.64 -0.05 42 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.12 -0.03 42 0 350 0
30DEC26 25.00 P 0.00 0.00 0.00 2.53 -0.13 40 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 3.30 -0.05 43 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 3.98 -0.04 44 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.72 -0.04 44 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 5.52 -0.03 45 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.33 -0.02 45 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 7.20 -0.01 46 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.06 -0.01 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.95 +0.01 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.86 +0.02 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.77 +0.01 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.71 +0.02 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.65 +0.01 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.67 +0.07 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.65 +0.07 49 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.62 +0.04 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.63 +0.05 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.60 -0.03 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 +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 0.44 +0.01 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.52 +0.01 43 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 +0.01 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.74 +0.01 43 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.87 +0.02 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.01 +0.02 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.15 +0.01 43 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 1.49 +0.02 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.88 +0.03 43 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 2.30 +0.02 43 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.79 +0.05 42 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 3.37 +0.01 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.96 -0.01 43 0 1 0
30MAR27 27.00 P 4.52 4.52 4.52 4.65 +0.01 43 15 15 +15
30MAR27 28.00 P 0.00 0.00 0.00 5.35 +0.02 44 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 6.10 +0.02 44 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.87 +0.02 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.67 +0.02 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.49 +0.02 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.34 +0.03 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.21 +0.04 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.09 +0.04 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.97 +0.03 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.88 +0.04 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.79 +0.05 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.54 0.00 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.64 +0.01 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.75 0.00 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.86 0.00 44 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.00 0.00 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.14 0.00 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.29 0.00 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.46 +0.02 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.62 +0.03 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.99 +0.04 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.41 +0.05 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.87 +0.05 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.38 -0.01 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.93 +0.01 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.54 +0.02 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.19 0.00 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.87 +0.02 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.58 +0.01 43 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 7.33 +0.01 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.13 +0.04 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.91 +0.03 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.68 -0.01 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.55 +0.03 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.40 +0.03 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.27 +0.05 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.14 +0.03 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.05 +0.06 45 0 0 0
TOTAL PUT 149 20,896 +63
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$ 33.660
28AUG26 11.50 C 0.00 0.00 0.00 22.16 +0.03 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 21.66 +0.03 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 21.16 +0.03 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 20.66 +0.03 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 20.16 +0.03 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 19.66 +0.03 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 19.16 +0.03 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 18.66 +0.03 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 18.16 +0.03 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 17.66 +0.03 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 17.16 +0.03 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 16.66 +0.03 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 16.16 +0.03 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 15.66 +0.03 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 15.16 +0.03 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 14.66 +0.03 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 14.16 +0.03 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.66 +0.03 0 0 10 0
28AUG26 21.00 C 0.00 0.00 0.00 12.66 +0.03 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.66 +0.03 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.66 +0.03 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.66 +0.03 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.66 +0.03 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.66 +0.03 0 0 55 0
28AUG26 27.00 C 0.00 0.00 0.00 6.66 +0.03 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.66 +0.02 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.66 +0.02 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.66 +0.02 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
28AUG26 32.00 C 1.78 1.78 1.78 1.66 -0.03 0 15 207 +14
28AUG26 33.00 C 1.00 1.00 0.65 0.70 -0.16 33 121 740 -85
28AUG26 34.00 C 0.36 0.39 0.14 0.17 -0.13 43 1,166 2,397 -323
28AUG26 35.00 C 0.09 0.09 0.02 0.06 -0.04 61 183 1,026 -48
28AUG26 36.00 C 0.00 0.00 0.00 0.04 +0.01 83 0 3,435 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 +0.01 102 0 1,363 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 +0.01 117 0 1,815 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2,580 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 143 0 913 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,205 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 177 0 5,169 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 193 0 3,293 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 209 0 3,199 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 224 0 8,499 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 239 0 2,331 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 253 0 2,245 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 267 0 3,503 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 280 0 1,540 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 293 0 2,973 0
28AUG26 52.50 C 0.01 0.01 0.01 0.01 0.00 324 5 2,186 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 354 0 4,449 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 382 0 2,467 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 408 9 1,700 -9
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 433 0 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 457 0 1,963 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 479 0 554 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 501 0 533 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 522 0 1,331 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 542 0 808 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 561 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 580 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 597 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 615 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 631 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 647 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 663 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 678 0 101 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 693 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 707 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 721 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 734 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 748 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 760 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 773 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 785 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 10.67 -0.02 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 10.18 -0.01 92 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 9.68 -0.01 86 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 9.18 -0.01 81 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 8.68 -0.01 75 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 8.18 -0.01 70 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 7.68 -0.01 65 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 7.18 -0.01 60 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 6.68 -0.01 55 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 6.18 +0.04 50 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 5.68 +0.03 45 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 5.18 +0.03 41 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 4.68 +0.02 36 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 4.19 +0.01 41 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 3.70 0.00 40 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 3.23 -0.01 42 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 2.76 -0.05 41 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 2.25 -0.13 33 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 1.89 -0.08 40 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 1.51 -0.10 40 0 0 0
04SEP26 33.00 C 1.12 1.12 1.12 1.18 -0.12 40 2 10 0
04SEP26 33.50 C 1.02 1.02 0.86 0.88 -0.13 39 36 233 +36
04SEP26 34.00 C 0.80 0.80 0.63 0.66 -0.10 40 106 188 +98
04SEP26 34.50 C 0.65 0.65 0.44 0.48 -0.10 41 148 558 +35
04SEP26 35.00 C 0.42 0.44 0.31 0.34 -0.08 41 209 330 +121
04SEP26 35.50 C 0.36 0.36 0.28 0.24 -0.06 42 31 125 0
04SEP26 36.00 C 0.25 0.25 0.16 0.17 -0.04 43 474 598 +303
04SEP26 36.50 C 0.17 0.17 0.17 0.11 -0.03 43 30 137 +30
04SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 58 0
04SEP26 37.50 C 0.05 0.05 0.05 0.06 0.00 46 3 19 0
04SEP26 38.00 C 0.00 0.00 0.00 0.04 0.00 46 0 1,297 0
04SEP26 38.50 C 0.00 0.00 0.00 0.03 0.00 48 0 17 0
04SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 22.19 -0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 21.69 0.00 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 21.19 -0.05 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 20.69 -0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 20.20 -0.03 106 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 19.70 -0.04 99 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 19.20 +0.01 90 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.70 +0.01 77 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 18.20 +0.02 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.70 -0.01 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.20 +0.01 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.70 0.00 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.21 +0.01 76 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.71 -0.01 70 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.21 -0.01 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.71 -0.01 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.21 +0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.71 0.00 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.72 +0.02 57 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 11.72 -0.04 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.72 -0.07 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.73 +0.02 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.68 -0.19 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.70 -0.07 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.74 -0.08 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.87 0.00 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.98 -0.07 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.12 -0.11 42 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.36 -0.11 42 0 29 0
29SEP26 32.00 C 2.90 2.90 2.62 2.71 -0.11 43 123 138 +112
29SEP26 33.00 C 2.27 2.27 2.05 2.13 -0.10 43 479 1,185 +464
29SEP26 34.00 C 1.77 1.78 1.59 1.64 -0.11 43 315 600 +194
29SEP26 35.00 C 1.38 1.38 1.21 1.25 -0.10 43 440 1,330 +103
29SEP26 36.00 C 1.07 1.07 0.94 0.95 -0.09 44 1,289 3,955 +1,270
29SEP26 37.00 C 0.71 0.72 0.71 0.72 -0.07 45 14 481 +4
29SEP26 38.00 C 0.62 0.62 0.51 0.54 -0.06 46 241 543 +164
29SEP26 39.00 C 0.50 0.50 0.39 0.40 -0.04 46 217 1,211 +206
29SEP26 40.00 C 0.33 0.36 0.30 0.29 -0.04 47 52 6,231 +41
29SEP26 41.00 C 0.25 0.26 0.23 0.21 -0.03 47 51 1,363 +51
29SEP26 42.00 C 0.23 0.23 0.19 0.16 -0.01 48 67 2,702 +63
29SEP26 43.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 3,494 0
29SEP26 44.00 C 0.14 0.14 0.13 0.08 -0.01 48 14 3,576 +12
29SEP26 45.00 C 0.12 0.12 0.11 0.06 -0.01 49 73 10,206 +73
29SEP26 46.00 C 0.00 0.00 0.00 0.05 0.00 51 0 1,613 0
29SEP26 47.00 C 0.08 0.08 0.08 0.03 -0.01 50 180 6,748 -164
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 2,484 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 7,278 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4,383 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 4,183 0
29SEP26 55.00 C 0.04 0.04 0.04 0.01 0.00 61 4 5,418 -4
29SEP26 57.50 C 0.02 0.02 0.02 0.01 0.00 66 13 1,893 0
29SEP26 60.00 C 0.02 0.02 0.02 0.01 0.00 70 11 4,257 +7
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,350 0
29SEP26 65.00 C 0.01 0.01 0.01 0.01 0.00 79 104 4,372 0
29SEP26 67.50 C 0.01 0.01 0.01 0.01 0.00 83 240 2,373 -46
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 517 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 109 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 120 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 125 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 127 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 129 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 134 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 144 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 146 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 148 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 149 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 161 0 16 0
29OCT26 11.50 C 0.00 0.00 0.00 22.22 -0.13 84 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 21.72 +0.03 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 21.22 -0.02 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 20.69 -0.05 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 20.20 -0.17 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 19.70 -0.04 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 19.20 +0.01 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 18.74 +0.04 69 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 18.24 +0.04 61 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 17.74 +0.03 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 17.24 +0.04 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.70 -0.01 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.21 0.00 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.75 +0.03 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.25 +0.03 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.73 +0.01 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.21 -0.20 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.72 -0.21 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.72 -0.27 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.75 -0.27 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.78 -0.27 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.83 -0.26 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.88 -0.27 42 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.96 -0.26 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.07 -0.26 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.26 -0.22 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.47 -0.20 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.73 -0.05 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.05 -0.06 44 0 2 0
29OCT26 32.00 C 0.00 0.00 0.00 3.42 -0.10 44 0 130 0
29OCT26 33.00 C 2.97 2.99 2.83 2.87 -0.10 44 19 192 +16
29OCT26 34.00 C 2.50 2.50 2.46 2.39 -0.10 44 17 550 +2
29OCT26 35.00 C 2.15 2.15 2.00 1.99 -0.09 44 50 652 +50
29OCT26 36.00 C 1.67 1.67 1.66 1.65 -0.09 45 90 325 +90
29OCT26 37.00 C 1.49 1.49 1.36 1.36 -0.08 45 485 550 +417
29OCT26 38.00 C 1.18 1.19 1.12 1.12 -0.08 45 25 121 -4
29OCT26 39.00 C 0.99 0.99 0.99 0.93 -0.07 46 15 610 +15
29OCT26 40.00 C 0.79 0.80 0.76 0.76 -0.06 46 252 3,748 +101
29OCT26 41.00 C 0.64 0.64 0.64 0.63 -0.05 47 8 4,224 +8
29OCT26 42.00 C 0.53 0.53 0.53 0.52 -0.06 47 15 1,284 +15
29OCT26 43.00 C 0.43 0.43 0.43 0.44 -0.04 48 24 1,035 +24
29OCT26 44.00 C 0.00 0.00 0.00 0.36 -0.03 48 0 982 0
29OCT26 45.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 3,537 0
29OCT26 46.00 C 0.00 0.00 0.00 0.24 -0.03 49 0 894 0
29OCT26 47.00 C 0.00 0.00 0.00 0.20 -0.02 50 0 788 0
29OCT26 48.00 C 0.21 0.21 0.21 0.17 -0.01 50 4 638 0
29OCT26 49.00 C 0.00 0.00 0.00 0.14 -0.01 51 0 572 0
29OCT26 50.00 C 0.16 0.16 0.16 0.12 -0.01 51 2 4,134 0
29OCT26 52.50 C 0.13 0.13 0.13 0.08 0.00 53 30 1,117 0
29OCT26 55.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 0.00 56 0 266 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 0.00 57 0 577 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 58 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 92 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 95 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 22.24 -0.11 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 21.75 +0.04 66 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 21.25 +0.01 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 20.76 +0.02 66 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 20.26 -0.11 55 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 19.76 +0.02 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 19.27 +0.04 58 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 18.77 +0.04 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 18.27 +0.03 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 17.78 +0.04 50 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 17.28 +0.03 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.79 +0.04 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.29 +0.03 42 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 15.80 +0.03 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 15.28 -0.27 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.80 -0.27 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.31 -0.28 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.83 -0.28 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.87 -0.28 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.92 -0.28 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.99 -0.26 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.07 -0.27 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.18 -0.27 47 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.35 -0.24 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.50 -0.26 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.72 -0.25 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.97 -0.22 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.29 -0.23 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.53 -0.23 44 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.12 -0.08 47 0 46 0
27NOV26 33.00 C 3.75 3.75 3.75 3.60 -0.08 47 1 32 +1
27NOV26 34.00 C 3.12 3.12 3.12 3.13 -0.10 47 40 60 +9
27NOV26 35.00 C 0.00 0.00 0.00 2.73 -0.08 47 0 1,007 0
27NOV26 36.00 C 0.00 0.00 0.00 2.37 -0.08 47 0 15 0
27NOV26 37.00 C 2.04 2.08 2.04 2.06 -0.08 48 500 500 +406
27NOV26 38.00 C 0.00 0.00 0.00 1.79 -0.08 48 0 23 0
27NOV26 39.00 C 1.64 1.65 1.62 1.55 -0.08 48 243 258 +218
27NOV26 40.00 C 1.40 1.41 1.40 1.35 -0.05 49 43 105 +43
27NOV26 41.00 C 0.00 0.00 0.00 1.17 -0.04 49 0 264 0
27NOV26 42.00 C 1.07 1.07 1.07 1.03 -0.01 50 1 350 0
27NOV26 43.00 C 0.00 0.00 0.00 0.90 0.00 50 0 306 0
27NOV26 44.00 C 0.81 0.81 0.81 0.79 +0.02 51 50 435 +50
27NOV26 45.00 C 0.00 0.00 0.00 0.69 +0.03 51 0 239 0
27NOV26 46.00 C 0.00 0.00 0.00 0.61 +0.04 52 0 87 0
27NOV26 47.00 C 0.00 0.00 0.00 0.54 +0.05 52 0 123 0
27NOV26 48.00 C 0.00 0.00 0.00 0.48 +0.06 53 0 80 0
27NOV26 49.00 C 0.00 0.00 0.00 0.42 +0.06 53 0 170 0
27NOV26 50.00 C 0.38 0.38 0.38 0.38 +0.07 54 4 856 -4
27NOV26 52.50 C 0.00 0.00 0.00 0.29 +0.08 55 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.23 +0.08 57 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.18 +0.08 58 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.14 +0.07 59 0 415 0
27NOV26 62.50 C 0.00 0.00 0.00 0.11 +0.06 60 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.09 +0.05 61 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.08 +0.05 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.07 +0.05 64 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.06 +0.05 65 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.05 +0.04 66 0 166 0
27NOV26 77.50 C 0.00 0.00 0.00 0.04 +0.03 67 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.03 +0.02 67 0 300 0
27NOV26 82.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 22.27 -0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 21.78 +0.04 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 21.28 +0.03 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 20.79 +0.04 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 20.30 -0.07 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 19.80 +0.04 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 19.31 +0.04 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 18.81 +0.04 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 18.32 +0.04 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 17.83 +0.05 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 17.33 +0.04 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.84 -0.12 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.36 -0.30 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.88 -0.26 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.40 -0.26 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.92 -0.26 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.45 -0.14 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.97 -0.26 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.03 -0.29 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.11 -0.09 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.21 -0.22 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.34 -0.19 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.49 -0.18 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.67 -0.08 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.89 -0.17 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.14 -0.18 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.45 -0.09 47 0 0 0
30DEC26 30.00 C 5.86 5.86 5.86 5.81 +0.17 47 5 45 +5
30DEC26 31.00 C 0.00 0.00 0.00 5.21 -0.09 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.66 -0.07 47 0 18 0
30DEC26 33.00 C 4.14 4.34 4.14 4.20 -0.04 47 410 1,000 +399
30DEC26 34.00 C 3.96 3.96 3.71 3.72 -0.11 47 21 2,140 +19
30DEC26 35.00 C 0.00 0.00 0.00 3.31 -0.08 47 0 277 0
30DEC26 36.00 C 0.00 0.00 0.00 2.94 -0.09 47 0 576 0
30DEC26 37.00 C 2.72 2.72 2.59 2.62 -0.09 48 682 1,388 +682
30DEC26 38.00 C 0.00 0.00 0.00 2.35 -0.07 48 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 2.07 -0.09 48 0 272 0
30DEC26 40.00 C 2.01 2.01 1.84 1.84 -0.07 48 38 4,040 +18
30DEC26 41.00 C 1.75 1.75 1.67 1.63 -0.06 49 65 538 +20
30DEC26 42.00 C 1.57 1.57 1.57 1.45 -0.04 49 1 3,823 0
30DEC26 43.00 C 0.00 0.00 0.00 1.29 -0.02 49 0 2,067 0
30DEC26 44.00 C 0.00 0.00 0.00 1.15 -0.01 49 0 546 0
30DEC26 45.00 C 1.03 1.03 1.03 1.02 0.00 50 313 9,796 +273
30DEC26 46.00 C 0.00 0.00 0.00 0.92 +0.02 50 0 577 0
30DEC26 47.00 C 0.83 0.83 0.83 0.81 +0.02 50 15 4,428 0
30DEC26 48.00 C 0.75 0.75 0.75 0.74 +0.05 51 10 1,986 +10
30DEC26 49.00 C 0.00 0.00 0.00 0.66 +0.05 51 0 2,815 0
30DEC26 50.00 C 0.62 0.62 0.62 0.59 +0.05 51 1 3,543 +1
30DEC26 52.50 C 0.47 0.47 0.47 0.44 +0.05 52 4 2,863 +4
30DEC26 55.00 C 0.39 0.39 0.39 0.34 +0.06 52 10 7,322 -10
30DEC26 57.50 C 0.00 0.00 0.00 0.26 +0.06 53 0 2,517 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 +0.05 53 0 7,645 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 +0.05 54 0 834 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 +0.04 54 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 +0.04 55 0 999 0
30DEC26 70.00 C 0.17 0.17 0.17 0.08 +0.03 56 1 1,323 -1
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.03 57 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 +0.03 58 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 +0.03 59 0 548 0
30DEC26 80.00 C 0.10 0.10 0.10 0.04 +0.03 59 1 483 -1
30DEC26 82.50 C 0.00 0.00 0.00 0.03 +0.02 59 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 64 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 22.36 +0.01 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 21.87 +0.04 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 21.38 +0.04 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 20.89 +0.04 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 20.40 +0.03 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 19.92 +0.04 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 19.43 +0.03 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 19.04 -0.21 58 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 18.57 -0.21 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 18.09 -0.22 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 17.63 -0.21 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 17.18 -0.20 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.70 -0.21 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 16.26 -0.19 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.78 -0.22 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.33 -0.21 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.88 -0.22 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.46 -0.20 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.59 -0.20 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.74 -0.20 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.91 -0.21 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.10 -0.22 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.33 -0.22 49 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 9.61 -0.07 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.89 -0.09 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.22 -0.09 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.63 -0.06 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.04 -0.05 48 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 6.45 -0.10 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.98 -0.05 48 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 5.51 -0.05 48 0 98 0
30MAR27 34.00 C 0.00 0.00 0.00 5.06 -0.07 48 0 363 0
30MAR27 35.00 C 4.60 4.60 4.60 4.67 -0.09 48 5 2,433 +5
30MAR27 36.00 C 4.34 4.34 4.34 4.30 -0.06 48 4 5 +2
30MAR27 37.00 C 0.00 0.00 0.00 3.96 -0.06 48 0 2 0
30MAR27 38.00 C 3.65 3.66 3.65 3.65 -0.05 49 500 504 +390
30MAR27 39.00 C 0.00 0.00 0.00 3.36 -0.06 49 0 39 0
30MAR27 40.00 C 3.10 3.10 3.10 3.10 -0.05 49 20 112 0
30MAR27 41.00 C 0.00 0.00 0.00 2.84 -0.07 49 0 250 0
30MAR27 42.00 C 0.00 0.00 0.00 2.63 -0.06 49 0 272 0
30MAR27 43.00 C 0.00 0.00 0.00 2.43 -0.05 49 0 759 0
30MAR27 44.00 C 0.00 0.00 0.00 2.24 -0.07 49 0 453 0
30MAR27 45.00 C 0.00 0.00 0.00 2.06 -0.07 50 5 6,508 +5
30MAR27 46.00 C 0.00 0.00 0.00 1.78 -0.18 48 0 3,269 0
30MAR27 47.00 C 0.00 0.00 0.00 1.64 -0.12 49 0 2,126 0
30MAR27 48.00 C 0.00 0.00 0.00 1.52 -0.10 49 0 1,433 0
30MAR27 49.00 C 0.00 0.00 0.00 1.41 -0.09 49 0 260 0
30MAR27 50.00 C 1.50 1.50 1.39 1.35 -0.07 50 4 427 0
30MAR27 52.50 C 0.00 0.00 0.00 1.10 -0.07 50 0 1,741 0
30MAR27 55.00 C 0.00 0.00 0.00 0.89 -0.04 50 0 3,414 0
30MAR27 57.50 C 0.00 0.00 0.00 0.73 -0.07 51 0 2,261 0
30MAR27 60.00 C 0.70 0.70 0.70 0.60 -0.06 51 2 683 -2
30MAR27 62.50 C 0.00 0.00 0.00 0.49 -0.06 51 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.41 -0.05 51 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.34 -0.05 52 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 -0.05 52 0 243 0
30MAR27 72.50 C 0.45 0.45 0.45 0.23 -0.05 52 1 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.20 -0.04 52 5 108 +5
30MAR27 77.50 C 0.00 0.00 0.00 0.16 -0.04 52 0 69 0
30MAR27 80.00 C 0.00 0.00 0.00 0.14 -0.04 53 0 114 0
30MAR27 82.50 C 0.31 0.31 0.31 0.12 -0.03 53 1 57 -1
30MAR27 85.00 C 0.00 0.00 0.00 0.10 -0.03 53 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.09 -0.03 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.01 51 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 22.46 +0.05 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 21.98 +0.05 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 21.50 +0.05 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 21.02 +0.04 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 20.55 +0.05 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 20.08 +0.05 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 19.61 +0.05 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 19.14 -0.11 49 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 18.68 -0.10 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 18.23 -0.08 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 17.78 -0.06 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 17.33 -0.05 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 16.89 -0.02 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 16.45 0.00 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 16.02 +0.02 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.60 +0.06 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.36 +0.24 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.97 +0.26 54 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 14.15 -0.17 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.36 -0.16 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.55 -0.20 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.81 -0.21 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.10 -0.22 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.42 -0.22 50 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 9.77 -0.24 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.16 -0.22 49 0 3 0
29JUN27 29.00 C 0.00 0.00 0.00 8.61 -0.06 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.06 -0.06 49 0 31 0
29JUN27 31.00 C 0.00 0.00 0.00 7.54 -0.07 49 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.05 -0.05 49 0 7 0
29JUN27 33.00 C 0.00 0.00 0.00 6.60 -0.05 49 0 2,101 0
29JUN27 34.00 C 0.00 0.00 0.00 6.18 -0.04 49 0 447 0
29JUN27 35.00 C 5.85 5.85 5.85 5.79 -0.05 49 1 250 +1
29JUN27 36.00 C 0.00 0.00 0.00 5.43 -0.05 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.09 -0.05 50 0 12 0
29JUN27 38.00 C 0.00 0.00 0.00 4.77 -0.06 49 0 84 0
29JUN27 39.00 C 0.00 0.00 0.00 4.48 -0.05 50 0 45 0
29JUN27 40.00 C 4.35 4.35 4.35 4.20 -0.05 50 5 567 +5
29JUN27 41.00 C 0.00 0.00 0.00 3.95 -0.04 50 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 3.71 -0.04 50 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 3.46 -0.07 50 0 1,936 0
29JUN27 44.00 C 0.00 0.00 0.00 3.21 -0.13 50 0 347 0
29JUN27 45.00 C 0.00 0.00 0.00 3.01 -0.13 50 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 2.75 -0.21 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 2.58 -0.20 49 0 86 0
29JUN27 48.00 C 2.61 2.61 2.61 2.42 -0.19 50 3 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 2.28 -0.16 50 0 204 0
29JUN27 50.00 C 2.45 2.45 2.20 2.15 -0.16 50 5 243 +2
29JUN27 52.50 C 0.00 0.00 0.00 1.80 -0.18 50 0 98 0
29JUN27 55.00 C 1.73 1.73 1.73 1.53 -0.18 50 50 1,969 +50
29JUN27 57.50 C 0.00 0.00 0.00 1.28 -0.20 50 0 379 0
29JUN27 60.00 C 0.00 0.00 0.00 1.09 -0.18 50 0 149 0
29JUN27 62.50 C 0.00 0.00 0.00 0.92 -0.20 50 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 0.78 -0.19 50 0 449 0
29JUN27 67.50 C 0.00 0.00 0.00 0.67 -0.18 50 0 67 0
29JUN27 70.00 C 0.90 0.90 0.90 0.56 -0.19 50 2 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.48 -0.17 50 0 0 0
29JUN27 75.00 C 0.71 0.71 0.71 0.41 -0.17 50 4 10 +4
29JUN27 77.50 C 0.00 0.00 0.00 0.35 -0.17 50 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.30 -0.16 50 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.26 -0.14 50 0 46 0
29JUN27 85.00 C 0.00 0.00 0.00 0.22 -0.14 50 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.19 -0.14 50 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.16 -0.13 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.14 -0.12 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.12 -0.12 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.11 -0.11 51 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.09 -0.11 50 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.08 -0.10 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.07 -0.09 50 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.06 -0.09 50 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.05 -0.09 50 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.04 -0.09 50 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.03 -0.09 49 0 33 0
TOTAL CALL 10,577 323,666 +6,064
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 780 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 751 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 723 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 696 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 671 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 645 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 620 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 597 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 574 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 551 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 530 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 509 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 469 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 431 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 413 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 361 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 329 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 298 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 238 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 209 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 182 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 155 0 164 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 129 0 710 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 518 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 283 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.06 51 0 679 0
28AUG26 33.00 P 0.11 0.12 0.08 0.07 -0.17 41 932 2,547 -5
28AUG26 34.00 P 0.50 0.50 0.46 0.52 -0.16 45 7 1,376 -3
28AUG26 35.00 P 1.20 1.50 1.20 1.42 -0.03 67 74 6,266 -55
28AUG26 36.00 P 2.45 2.55 2.45 2.45 +0.06 108 3 1,078 -2
28AUG26 37.00 P 3.17 3.30 3.17 3.40 +0.02 119 8 783 0
28AUG26 38.00 P 4.17 4.54 4.16 4.39 -0.07 139 46 2,474 -734
28AUG26 39.00 P 5.20 5.38 5.20 5.35 -0.03 128 48 1,310 0
28AUG26 40.00 P 6.20 6.45 6.10 6.45 +0.07 215 32 1,223 -4
28AUG26 41.00 P 0.00 0.00 0.00 7.34 -0.04 0 0 275 0
28AUG26 42.00 P 8.40 8.40 8.40 8.40 +0.02 233 18 2,169 0
28AUG26 43.00 P 0.00 0.00 0.00 9.52 +0.14 312 0 3,048 0
28AUG26 44.00 P 10.32 10.39 10.30 10.37 -0.01 244 6 3,299 0
28AUG26 45.00 P 11.10 11.50 11.10 11.50 +0.12 347 16 2,343 0
28AUG26 46.00 P 12.44 12.44 12.44 12.44 +0.06 335 4 1,608 0
28AUG26 47.00 P 13.35 13.35 13.35 13.38 0.00 305 4 770 0
28AUG26 48.00 P 14.40 14.40 14.40 14.38 0.00 321 5 355 0
28AUG26 49.00 P 0.00 0.00 0.00 15.38 0.00 337 0 219 0
28AUG26 50.00 P 0.00 0.00 0.00 16.39 +0.01 363 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 18.88 0.00 389 0 72 0
28AUG26 55.00 P 0.00 0.00 0.00 21.38 0.00 423 0 120 0
28AUG26 57.50 P 0.00 0.00 0.00 23.88 0.00 454 0 162 0
28AUG26 60.00 P 0.00 0.00 0.00 26.39 +0.01 499 0 30 0
28AUG26 62.50 P 0.00 0.00 0.00 28.89 +0.01 527 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 31.38 0.00 539 0 812 0
28AUG26 67.50 P 0.00 0.00 0.00 33.89 +0.01 580 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 36.39 +0.01 605 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 38.88 0.00 615 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 41.38 0.00 638 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 43.88 0.00 660 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 46.38 0.00 680 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 48.88 0.00 700 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 51.38 0.00 719 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 53.88 0.00 737 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 56.38 0.00 755 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 58.88 0.00 773 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 61.38 0.00 790 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 63.88 0.00 806 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 66.38 0.00 822 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 68.88 0.00 838 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 71.37 -0.01 833 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 73.87 -0.01 847 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 76.37 -0.01 861 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 78.87 -0.01 874 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 81.37 -0.01 887 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
04SEP26 29.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 26 0
04SEP26 30.00 P 0.04 0.04 0.04 0.03 -0.03 43 5 6 +5
04SEP26 30.50 P 0.00 0.00 0.00 0.05 -0.05 42 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.09 -0.06 42 0 6 0
04SEP26 31.50 P 0.00 0.00 0.00 0.15 -0.07 42 0 59 0
04SEP26 32.00 P 0.27 0.27 0.25 0.23 -0.09 41 427 455 +397
04SEP26 32.50 P 0.41 0.41 0.37 0.36 -0.09 41 69 131 +69
04SEP26 33.00 P 0.50 0.59 0.49 0.53 -0.09 41 84 242 +3
04SEP26 33.50 P 0.71 0.79 0.71 0.75 -0.09 42 241 396 +240
04SEP26 34.00 P 0.94 1.01 0.94 1.02 -0.08 42 13 20 +13
04SEP26 34.50 P 1.21 1.21 1.21 1.34 -0.08 43 6 6 +6
04SEP26 35.00 P 1.57 1.73 1.57 1.69 -0.08 43 37 74 +37
04SEP26 35.50 P 0.00 0.00 0.00 2.10 -0.06 44 0 1 0
04SEP26 36.00 P 0.00 0.00 0.00 2.55 +0.02 47 0 4 0
04SEP26 36.50 P 0.00 0.00 0.00 2.94 -0.06 43 0 4 0
04SEP26 37.00 P 0.00 0.00 0.00 3.40 -0.05 43 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 3.88 -0.04 45 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 4.39 -0.07 51 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 4.85 -0.04 45 0 8 0
04SEP26 39.00 P 0.00 0.00 0.00 5.35 -0.03 49 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 5.84 -0.04 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 6.45 +0.07 78 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 6.95 +0.07 82 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 7.45 +0.07 86 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 7.95 +0.07 90 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 8.45 +0.07 94 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 8.95 +0.07 98 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 9.52 +0.14 112 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 9.95 +0.07 105 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 10.45 +0.07 109 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 10.95 +0.07 113 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 104 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 341 0
29SEP26 28.00 P 0.19 0.19 0.19 0.14 -0.04 43 1 235 +1
29SEP26 29.00 P 0.29 0.29 0.29 0.25 -0.07 43 21 831 -19
29SEP26 30.00 P 0.44 0.46 0.43 0.43 -0.07 43 39 1,664 -11
29SEP26 31.00 P 0.68 0.72 0.67 0.68 -0.06 44 54 1,353 +42
29SEP26 32.00 P 1.02 1.05 0.95 1.01 -0.07 44 85 841 +10
29SEP26 33.00 P 1.38 1.45 1.36 1.41 -0.07 43 141 1,594 +100
29SEP26 34.00 P 1.98 2.00 1.91 1.94 -0.08 44 1,318 3,318 +867
29SEP26 35.00 P 2.53 2.60 2.53 2.56 -0.05 45 22 1,716 +14
29SEP26 36.00 P 0.00 0.00 0.00 3.20 -0.12 44 0 1,174 0
29SEP26 37.00 P 4.00 4.00 3.95 3.97 -0.11 45 3 3,518 0
29SEP26 38.00 P 4.70 4.70 4.70 4.80 -0.08 46 6 1,619 +6
29SEP26 39.00 P 0.00 0.00 0.00 5.68 -0.06 47 0 2,184 0
29SEP26 40.00 P 6.48 6.62 6.48 6.62 -0.03 50 10 1,849 +6
29SEP26 41.00 P 0.00 0.00 0.00 7.61 -0.08 54 0 1,900 0
29SEP26 42.00 P 8.31 8.31 8.31 8.52 0.00 54 20 2,538 0
29SEP26 43.00 P 0.00 0.00 0.00 9.52 +0.12 58 0 4,690 0
29SEP26 44.00 P 0.00 0.00 0.00 10.48 +0.07 59 0 3,754 0
29SEP26 45.00 P 11.20 11.20 11.20 11.50 +0.10 64 1 13,013 0
29SEP26 46.00 P 0.00 0.00 0.00 12.44 +0.06 63 0 1,736 0
29SEP26 47.00 P 0.00 0.00 0.00 13.39 +0.01 62 0 7,521 0
29SEP26 48.00 P 0.00 0.00 0.00 14.45 +0.07 71 0 716 0
29SEP26 49.00 P 0.00 0.00 0.00 15.45 +0.07 74 0 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 16.45 +0.07 77 0 1,521 0
29SEP26 52.50 P 0.00 0.00 0.00 18.95 +0.07 85 0 924 0
29SEP26 55.00 P 0.00 0.00 0.00 21.41 +0.03 87 0 1,236 0
29SEP26 57.50 P 0.00 0.00 0.00 23.94 +0.06 97 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 26.41 +0.03 100 0 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 28.91 +0.03 105 0 240 0
29SEP26 65.00 P 0.00 0.00 0.00 31.41 +0.03 111 0 2,391 0
29SEP26 67.50 P 0.00 0.00 0.00 33.91 +0.03 116 0 2,497 0
29SEP26 70.00 P 0.00 0.00 0.00 36.41 +0.03 122 0 2,261 0
29SEP26 72.50 P 0.00 0.00 0.00 38.91 +0.03 126 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 41.41 +0.03 131 0 1,519 0
29SEP26 77.50 P 0.00 0.00 0.00 43.94 +0.06 140 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 46.44 +0.06 144 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.94 +0.06 149 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.44 +0.06 153 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.94 +0.06 157 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.44 +0.06 160 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.94 +0.06 164 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.41 +0.03 162 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.93 +0.05 169 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 66.43 +0.05 173 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 68.91 +0.03 172 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 71.41 +0.03 176 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 73.93 +0.05 182 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 76.41 +0.03 182 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 78.91 +0.03 185 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 81.41 +0.03 188 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 83.90 +0.02 189 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 86.41 +0.03 194 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 88.90 +0.02 195 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 91.41 +0.03 199 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 93.90 +0.02 200 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 96.42 +0.04 206 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 98.90 +0.02 204 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 101.40 +0.02 207 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 103.90 +0.02 209 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 106.40 +0.02 211 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 108.92 +0.04 218 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 111.42 +0.04 220 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 113.92 +0.04 223 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 116.42 +0.04 225 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 95 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 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 81 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 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 67 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 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 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 25 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 14 0
29OCT26 24.00 P 0.00 0.00 0.00 0.07 -0.03 45 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.12 -0.04 45 0 55 0
29OCT26 26.00 P 0.26 0.26 0.26 0.20 -0.05 45 1 198 +1
29OCT26 27.00 P 0.00 0.00 0.00 0.32 -0.05 45 0 172 0
29OCT26 28.00 P 0.50 0.51 0.50 0.47 -0.07 45 112 376 -12
29OCT26 29.00 P 0.70 0.71 0.70 0.68 -0.06 45 167 403 -37
29OCT26 30.00 P 0.90 0.95 0.90 0.95 -0.04 45 117 5,580 +38
29OCT26 31.00 P 0.00 0.00 0.00 1.24 -0.07 44 0 384 0
29OCT26 32.00 P 0.00 0.00 0.00 1.63 -0.06 44 0 1,217 0
29OCT26 33.00 P 2.07 2.07 2.07 2.09 -0.03 44 9 1,059 +9
29OCT26 34.00 P 2.57 2.57 2.57 2.60 -0.07 44 1 706 -1
29OCT26 35.00 P 0.00 0.00 0.00 3.20 -0.06 45 0 622 0
29OCT26 36.00 P 0.00 0.00 0.00 3.87 -0.05 45 0 635 0
29OCT26 37.00 P 0.00 0.00 0.00 4.58 -0.06 46 0 621 0
29OCT26 38.00 P 0.00 0.00 0.00 5.32 -0.26 46 0 5,613 0
29OCT26 39.00 P 5.98 5.98 5.98 6.12 +0.04 46 5 355 +5
29OCT26 40.00 P 6.81 7.01 6.81 7.05 -0.21 49 16 7,212 +16
29OCT26 41.00 P 0.00 0.00 0.00 7.92 +0.12 49 0 742 0
29OCT26 42.00 P 0.00 0.00 0.00 8.78 +0.13 49 0 1,024 0
29OCT26 43.00 P 0.00 0.00 0.00 9.73 +0.18 51 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 10.65 +0.17 52 0 1,195 0
29OCT26 45.00 P 0.00 0.00 0.00 11.59 +0.04 53 0 1,408 0
29OCT26 46.00 P 0.00 0.00 0.00 12.54 +0.03 53 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 13.50 +0.03 54 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 14.47 +0.03 55 0 280 0
29OCT26 49.00 P 0.00 0.00 0.00 15.45 +0.03 57 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 16.45 +0.05 59 0 91 0
29OCT26 52.50 P 0.00 0.00 0.00 18.95 +0.07 64 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.42 +0.04 67 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.94 +0.06 74 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.41 +0.03 76 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.94 +0.06 83 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.41 +0.03 85 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.91 +0.03 89 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.41 +0.03 93 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.91 +0.03 96 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 41.41 +0.03 100 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.94 +0.06 106 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 46.44 +0.06 109 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.94 +0.06 113 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 51.44 +0.06 116 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.94 +0.06 119 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 56.44 +0.06 122 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.94 +0.06 125 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 61.41 +0.03 125 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.94 +0.06 130 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 66.43 +0.05 132 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 68.91 +0.03 132 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 71.41 +0.03 135 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 73.93 +0.05 139 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 76.43 +0.05 142 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 78.91 +0.03 141 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 81.41 +0.03 144 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 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 73 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 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 65 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 60 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 19 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 4 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 -0.04 46 0 11 0
27NOV26 23.00 P 0.23 0.23 0.23 0.13 -0.05 46 1 24 +1
27NOV26 24.00 P 0.00 0.00 0.00 0.20 -0.07 46 0 12 0
27NOV26 25.00 P 0.00 0.00 0.00 0.31 -0.07 46 0 18 0
27NOV26 26.00 P 0.00 0.00 0.00 0.45 -0.09 46 0 262 0
27NOV26 27.00 P 0.70 0.70 0.70 0.63 -0.11 46 65 177 +65
27NOV26 28.00 P 0.89 0.92 0.89 0.85 -0.09 47 131 456 -100
27NOV26 29.00 P 1.17 1.18 1.17 1.13 -0.07 47 150 1,009 0
27NOV26 30.00 P 0.00 0.00 0.00 1.46 -0.04 47 0 1,737 0
27NOV26 31.00 P 1.82 1.82 1.82 1.82 -0.05 47 45 529 +25
27NOV26 32.00 P 0.00 0.00 0.00 2.24 -0.06 47 0 1,602 0
27NOV26 33.00 P 0.00 0.00 0.00 2.73 -0.04 47 0 422 0
27NOV26 34.00 P 3.14 3.22 3.14 3.22 -0.09 46 70 213 -6
27NOV26 35.00 P 0.00 0.00 0.00 3.86 -0.04 47 0 228 0
27NOV26 36.00 P 4.49 4.49 4.49 4.49 -0.06 47 40 326 +40
27NOV26 37.00 P 0.00 0.00 0.00 5.20 -0.03 48 0 166 0
27NOV26 38.00 P 6.00 6.00 6.00 5.93 +0.02 48 1 459 +1
27NOV26 39.00 P 0.00 0.00 0.00 6.69 -0.02 49 0 627 0
27NOV26 40.00 P 0.00 0.00 0.00 7.27 -0.23 45 0 1,707 0
27NOV26 41.00 P 0.00 0.00 0.00 8.32 -0.03 50 0 517 0
27NOV26 42.00 P 0.00 0.00 0.00 9.20 +0.12 51 0 3,957 0
27NOV26 43.00 P 0.00 0.00 0.00 10.07 +0.01 51 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 10.95 +0.12 52 0 22 0
27NOV26 45.00 P 11.84 11.84 11.84 11.85 +0.18 52 4 30 0
27NOV26 46.00 P 0.00 0.00 0.00 12.77 +0.23 53 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 13.69 +0.22 53 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 14.60 +0.16 52 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 15.57 +0.04 54 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 16.53 +0.04 54 0 26 0
27NOV26 52.50 P 0.00 0.00 0.00 18.96 +0.04 56 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 21.44 +0.05 59 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 23.94 +0.06 64 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 26.41 +0.03 66 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 28.94 +0.06 71 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 31.41 +0.03 73 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.91 +0.03 77 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 36.41 +0.03 80 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 38.91 +0.03 83 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 41.41 +0.03 86 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.94 +0.06 92 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 46.44 +0.06 94 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.94 +0.06 97 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 51.44 +0.06 100 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.94 +0.06 102 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 56.44 +0.06 105 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.94 +0.06 107 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 61.41 +0.03 107 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.94 +0.06 112 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 66.43 +0.05 113 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 68.91 +0.03 114 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 71.41 +0.03 116 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 73.93 +0.05 120 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 76.43 +0.05 122 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 78.91 +0.03 122 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 81.41 +0.03 124 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 65 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 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 46 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 46 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 0.00 46 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 77 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 283 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 +0.02 47 0 258 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 +0.01 47 0 103 0
30DEC26 25.00 P 0.00 0.00 0.00 0.54 +0.01 47 0 309 0
30DEC26 26.00 P 0.00 0.00 0.00 0.73 0.00 47 0 125 0
30DEC26 27.00 P 1.02 1.02 0.99 0.95 -0.01 47 45 697 +40
30DEC26 28.00 P 1.22 1.26 1.22 1.24 -0.01 47 57 428 -13
30DEC26 29.00 P 1.57 1.57 1.54 1.52 -0.07 47 45 688 -30
30DEC26 30.00 P 1.90 1.90 1.90 1.87 -0.07 47 1 1,262 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.26 -0.07 47 0 1,453 0
30DEC26 32.00 P 2.74 2.74 2.74 2.70 -0.07 47 23 1,010 +23
30DEC26 33.00 P 3.23 3.23 3.20 3.20 -0.07 47 109 738 +109
30DEC26 34.00 P 3.68 3.77 3.68 3.74 -0.07 47 832 5,405 +750
30DEC26 35.00 P 0.00 0.00 0.00 4.35 -0.05 47 0 399 0
30DEC26 36.00 P 4.95 4.99 4.95 4.98 -0.04 47 32 668 +1
30DEC26 37.00 P 0.00 0.00 0.00 5.66 -0.06 48 0 3,607 0
30DEC26 38.00 P 0.00 0.00 0.00 6.34 -0.08 48 0 739 0
30DEC26 39.00 P 0.00 0.00 0.00 7.10 -0.05 48 0 513 0
30DEC26 40.00 P 7.74 7.87 7.72 7.89 -0.03 49 74 12,867 -70
30DEC26 41.00 P 0.00 0.00 0.00 8.73 -0.23 50 0 3,309 0
30DEC26 42.00 P 0.00 0.00 0.00 9.55 +0.10 50 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 10.39 -0.01 50 0 1,572 0
30DEC26 44.00 P 0.00 0.00 0.00 11.25 -0.01 51 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 12.13 -0.08 51 0 3,416 0
30DEC26 46.00 P 13.00 13.00 13.00 13.00 +0.44 51 5 2,998 +5
30DEC26 47.00 P 0.00 0.00 0.00 13.92 +0.13 52 0 4,745 0
30DEC26 48.00 P 0.00 0.00 0.00 14.80 +0.12 51 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 15.75 +0.16 52 0 234 0
30DEC26 50.00 P 16.20 16.20 16.20 16.62 -0.03 51 1 5,282 0
30DEC26 52.50 P 0.00 0.00 0.00 19.05 +0.05 53 0 279 0
30DEC26 55.00 P 21.40 21.40 21.40 21.48 +0.03 55 4 2,412 -4
30DEC26 57.50 P 0.00 0.00 0.00 23.95 +0.06 57 0 681 0
30DEC26 60.00 P 0.00 0.00 0.00 26.41 +0.03 58 0 513 0
30DEC26 62.50 P 0.00 0.00 0.00 28.94 +0.06 64 0 143 0
30DEC26 65.00 P 31.36 31.36 31.36 31.41 +0.03 65 3 2,164 -46
30DEC26 67.50 P 0.00 0.00 0.00 33.91 +0.03 68 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 36.41 +0.03 71 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 38.91 +0.03 74 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 41.41 +0.03 77 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 43.94 +0.06 81 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.44 +0.06 84 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 48.94 +0.06 86 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.44 +0.06 89 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.94 +0.06 91 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.44 +0.06 93 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.94 +0.06 95 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.41 +0.03 95 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.94 +0.06 100 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 66.43 +0.05 101 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 68.91 +0.03 101 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 71.41 +0.03 103 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 73.93 +0.05 106 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 76.43 +0.05 108 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 78.91 +0.03 108 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 81.41 +0.03 110 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 83.90 +0.02 111 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 86.41 +0.03 113 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 88.90 +0.02 114 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 91.41 +0.03 116 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 93.90 +0.02 117 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 96.42 +0.04 120 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 98.90 +0.02 120 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 101.40 +0.02 122 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 103.90 +0.02 123 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 106.40 +0.02 125 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 108.92 +0.04 127 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 111.42 +0.04 129 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 113.92 +0.04 130 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 116.42 +0.04 131 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 46 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 0.00 48 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 -0.01 48 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.18 -0.01 48 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.30 -0.03 48 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 0.42 -0.04 48 0 573 0
30MAR27 22.00 P 0.00 0.00 0.00 0.57 -0.04 48 0 127 0
30MAR27 23.00 P 0.00 0.00 0.00 0.74 -0.04 48 0 242 0
30MAR27 24.00 P 1.02 1.02 1.02 0.95 -0.05 48 1 166 0
30MAR27 25.00 P 0.00 0.00 0.00 1.18 -0.06 48 0 99 0
30MAR27 26.00 P 0.00 0.00 0.00 1.47 -0.06 48 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 1.77 -0.05 48 0 214 0
30MAR27 28.00 P 0.00 0.00 0.00 2.12 -0.02 48 0 291 0
30MAR27 29.00 P 0.00 0.00 0.00 2.48 -0.02 48 0 118 0
30MAR27 30.00 P 2.91 2.91 2.91 2.88 -0.03 48 1 1,202 0
30MAR27 31.00 P 3.24 3.24 3.22 3.31 -0.04 48 50 784 +50
30MAR27 32.00 P 0.00 0.00 0.00 3.79 -0.04 48 0 176 0
30MAR27 33.00 P 0.00 0.00 0.00 4.26 -0.08 47 0 475 0
30MAR27 34.00 P 0.00 0.00 0.00 4.87 -0.03 48 0 290 0
30MAR27 35.00 P 0.00 0.00 0.00 5.46 -0.03 48 0 585 0
30MAR27 36.00 P 0.00 0.00 0.00 6.06 -0.05 48 0 413 0
30MAR27 37.00 P 0.00 0.00 0.00 6.71 -0.06 48 0 293 0
30MAR27 38.00 P 0.00 0.00 0.00 7.41 -0.04 48 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 8.14 -0.03 49 0 503 0
30MAR27 40.00 P 0.00 0.00 0.00 9.09 +0.18 51 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 9.64 -0.03 49 0 940 0
30MAR27 42.00 P 0.00 0.00 0.00 10.43 -0.01 50 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 11.20 -0.04 49 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 12.04 -0.01 50 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 12.84 -0.04 50 0 6,201 0
30MAR27 46.00 P 0.00 0.00 0.00 13.71 -0.01 50 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 14.57 0.00 50 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 15.44 +0.13 51 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 16.32 +0.01 51 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 17.21 +0.01 51 0 670 0
30MAR27 52.50 P 0.00 0.00 0.00 19.44 -0.01 51 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 21.74 -0.01 51 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 24.11 +0.03 51 0 1,546 0
30MAR27 60.00 P 0.00 0.00 0.00 26.41 -0.08 48 0 255 0
30MAR27 62.50 P 0.00 0.00 0.00 28.97 +0.05 53 0 133 0
30MAR27 65.00 P 0.00 0.00 0.00 31.44 +0.02 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.94 +0.05 58 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 36.41 +0.03 59 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 38.91 +0.03 61 0 38 0
30MAR27 75.00 P 0.00 0.00 0.00 41.41 +0.03 63 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.94 +0.06 67 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.44 +0.06 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.94 +0.06 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.44 +0.06 73 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.94 +0.06 75 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.44 +0.06 76 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.94 +0.06 78 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.41 +0.03 78 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.94 +0.06 81 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 66.43 +0.05 83 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 68.91 +0.03 83 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 71.41 +0.03 85 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 73.93 +0.05 87 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 76.43 +0.05 89 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 78.91 +0.03 89 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 81.41 +0.03 91 0 0 0
29JUN27 11.50 P 0.14 0.14 0.14 0.02 0.00 48 20 70 +20
29JUN27 12.00 P 0.00 0.00 0.00 0.03 0.00 49 0 99 0
29JUN27 12.50 P 0.20 0.20 0.20 0.05 0.00 50 50 50 +50
29JUN27 13.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29JUN27 14.00 P 0.27 0.27 0.27 0.10 +0.01 50 30 42 +30
29JUN27 14.50 P 0.00 0.00 0.00 0.12 +0.01 50 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.15 +0.01 50 0 59 0
29JUN27 15.50 P 0.00 0.00 0.00 0.18 +0.01 50 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.22 +0.02 50 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.26 +0.01 50 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.31 +0.02 50 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.36 +0.02 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.42 +0.02 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.48 +0.02 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.55 +0.02 50 0 10 0
29JUN27 19.50 P 0.00 0.00 0.00 0.63 +0.02 50 0 0 0
29JUN27 20.00 P 0.82 0.82 0.82 0.72 +0.02 50 80 245 +80
29JUN27 21.00 P 0.00 0.00 0.00 0.89 +0.02 50 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 1.12 +0.02 50 0 227 0
29JUN27 23.00 P 0.00 0.00 0.00 1.36 +0.02 50 0 32 0
29JUN27 24.00 P 0.00 0.00 0.00 1.65 +0.02 50 0 11 0
29JUN27 25.00 P 1.99 1.99 1.99 1.95 +0.01 50 2 175 0
29JUN27 26.00 P 0.00 0.00 0.00 2.26 -0.02 50 0 87 0
29JUN27 27.00 P 0.00 0.00 0.00 2.60 -0.02 49 0 13 0
29JUN27 28.00 P 2.93 2.93 2.93 2.97 +0.04 49 1 8 +1
29JUN27 29.00 P 0.00 0.00 0.00 3.38 -0.03 49 0 34 0
29JUN27 30.00 P 3.74 3.74 3.74 3.82 -0.02 49 20 254 +20
29JUN27 31.00 P 0.00 0.00 0.00 4.26 -0.06 49 0 428 0
29JUN27 32.00 P 0.00 0.00 0.00 4.80 0.00 49 0 243 0
29JUN27 33.00 P 0.00 0.00 0.00 5.34 +0.04 49 0 3,383 0
29JUN27 34.00 P 0.00 0.00 0.00 5.88 -0.04 49 0 3,235 0
29JUN27 35.00 P 0.00 0.00 0.00 6.47 -0.05 49 0 799 0
29JUN27 36.00 P 0.00 0.00 0.00 7.09 -0.05 49 0 74 0
29JUN27 37.00 P 0.00 0.00 0.00 7.73 -0.06 49 0 337 0
29JUN27 38.00 P 0.00 0.00 0.00 8.41 -0.06 49 0 218 0
29JUN27 39.00 P 0.00 0.00 0.00 8.85 -0.32 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 9.86 +0.07 50 0 167 0
29JUN27 41.00 P 0.00 0.00 0.00 10.60 +0.06 50 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 11.35 +0.06 50 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 12.12 +0.07 50 0 1,567 0
29JUN27 44.00 P 0.00 0.00 0.00 12.91 +0.08 51 0 95 0
29JUN27 45.00 P 0.00 0.00 0.00 13.70 +0.07 51 0 120 0
29JUN27 46.00 P 0.00 0.00 0.00 14.51 +0.08 51 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 15.33 +0.08 51 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 16.17 +0.09 51 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 17.01 +0.10 51 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 17.86 +0.10 51 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 20.02 +0.09 51 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 22.27 +0.13 52 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 24.53 +0.14 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.83 +0.18 52 0 9 0
29JUN27 62.50 P 0.00 0.00 0.00 29.17 +0.20 52 0 0 0
29JUN27 65.00 P 31.00 31.00 31.00 31.54 -0.07 52 10 10 +10
29JUN27 67.50 P 0.00 0.00 0.00 33.97 -0.06 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.41 -0.06 52 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 38.91 -0.01 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 41.41 +0.02 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.94 +0.06 59 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 46.44 +0.06 61 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.94 +0.06 63 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.44 +0.06 65 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.94 +0.06 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 56.44 +0.06 68 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.94 +0.06 70 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 61.41 +0.03 70 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.94 +0.06 73 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 66.43 +0.05 74 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 68.91 +0.03 74 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 71.41 +0.03 76 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 73.93 +0.05 78 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 76.43 +0.05 79 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 78.91 +0.03 80 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 81.41 +0.03 81 0 0 0
TOTAL PUT 6,237 272,447 +2,055
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$ 407.400
28AUG26 245.00 C 0.00 0.00 0.00 163.45 +3.01 520 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 158.46 +3.02 503 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 153.26 +2.82 468 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 148.92 +3.48 500 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 143.87 +3.43 479 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 138.87 +3.43 461 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 133.88 +3.44 444 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 128.27 +2.83 386 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 123.87 +3.42 409 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 118.87 +3.42 393 0 15 0
28AUG26 295.00 C 0.00 0.00 0.00 113.88 +3.43 377 0 1 0
28AUG26 300.00 C 0.00 0.00 0.00 109.63 +4.18 395 0 1 -17
28AUG26 310.00 C 0.00 0.00 0.00 98.87 +3.42 328 0 0 -23
28AUG26 320.00 C 0.00 0.00 0.00 87.50 +2.05 185 0 0 -28
28AUG26 330.00 C 0.00 0.00 0.00 78.86 +3.40 265 0 4 -64
28AUG26 340.00 C 0.00 0.00 0.00 67.43 +1.96 105 0 0 -195
28AUG26 350.00 C 0.00 0.00 0.00 57.43 +1.91 87 0 13 -226
28AUG26 360.00 C 53.00 53.00 53.00 47.44 +1.74 83 1 87 -206
28AUG26 370.00 C 0.00 0.00 0.00 37.52 +1.33 84 0 286 0
28AUG26 380.00 C 0.00 0.00 0.00 27.86 +0.56 84 0 328 0
28AUG26 390.00 C 18.50 27.00 18.50 18.93 -0.07 84 33 322 -33
28AUG26 400.00 C 12.81 14.50 11.02 11.09 -1.72 79 13 494 -3
28AUG26 410.00 C 8.50 13.10 7.00 5.81 -2.09 82 35 458 -30
28AUG26 420.00 C 8.78 8.78 3.28 2.58 -2.08 83 40 433 -18
28AUG26 430.00 C 3.92 5.10 1.27 1.02 -1.41 85 72 306 -38
28AUG26 440.00 C 2.40 2.40 1.17 0.32 -0.85 84 3 516 -2
28AUG26 450.00 C 0.90 0.90 0.90 0.08 -0.44 84 10 541 0
28AUG26 460.00 C 0.00 0.00 0.00 0.02 -0.19 85 0 416 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 -0.07 92 0 356 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 -0.02 105 0 513 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 117 0 471 0
28AUG26 500.00 C 0.10 0.10 0.08 0.01 0.00 128 26 309 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 139 0 240 0
28AUG26 520.00 C 0.05 0.05 0.05 0.01 0.00 150 25 257 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 161 0 154 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 171 0 4,254 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 181 0 92 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 191 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 201 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 210 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 220 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 229 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 238 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 246 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 255 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 271 0 44 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 280 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 287 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 295 0 171 0
04SEP26 295.00 C 0.00 0.00 0.00 113.88 +3.23 130 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 110.00 +1.84 0 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 109.63 +3.95 137 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 102.50 +1.79 0 0 0 0
04SEP26 310.00 C 0.00 0.00 0.00 98.87 +3.10 113 0 0 0
04SEP26 315.00 C 0.00 0.00 0.00 92.67 +1.83 68 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 87.54 +1.59 0 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 83.55 +2.46 91 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 78.86 +2.58 91 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 73.14 +1.62 72 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 68.29 +1.45 71 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 63.47 +1.22 69 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 58.81 +1.05 69 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 54.25 +0.86 69 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 49.80 +0.65 69 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 45.49 +0.43 69 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 41.34 +0.21 69 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 37.37 -0.01 69 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 33.59 +0.79 69 0 0 0
04SEP26 385.00 C 0.00 0.00 0.00 30.02 -0.13 69 0 0 0
04SEP26 390.00 C 0.00 0.00 0.00 25.87 -1.21 65 0 16 0
04SEP26 395.00 C 0.00 0.00 0.00 22.84 -1.25 66 0 0 0
04SEP26 400.00 C 26.32 26.32 26.32 20.05 -1.32 66 1 7 0
04SEP26 405.00 C 0.00 0.00 0.00 17.48 -1.35 67 0 45 0
04SEP26 410.00 C 17.00 17.00 17.00 15.15 -1.43 67 1 3 +1
04SEP26 415.00 C 15.90 15.90 15.90 13.05 -1.47 67 5 5 +5
04SEP26 420.00 C 11.50 11.50 11.50 11.16 -1.42 68 1 38 +1
04SEP26 425.00 C 11.35 11.35 11.35 9.49 -1.49 68 1 1 +1
04SEP26 430.00 C 0.00 0.00 0.00 8.02 -1.37 68 0 0 0
04SEP26 435.00 C 9.98 9.98 9.98 6.73 -1.45 68 1 2 +1
04SEP26 440.00 C 0.00 0.00 0.00 5.61 -1.37 68 0 15 0
04SEP26 445.00 C 0.00 0.00 0.00 4.65 -1.31 68 0 15 0
04SEP26 450.00 C 0.00 0.00 0.00 3.83 -1.32 68 0 0 0
04SEP26 455.00 C 5.15 5.15 5.15 3.27 -1.10 69 1 3 +1
04SEP26 460.00 C 4.90 4.90 2.58 2.59 -1.07 69 3 8 +3
04SEP26 465.00 C 0.00 0.00 0.00 2.17 -0.89 69 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 1.76 -0.78 69 0 4 0
04SEP26 475.00 C 0.00 0.00 0.00 1.41 -0.69 69 0 0 0
04SEP26 480.00 C 2.82 2.82 1.73 1.12 -0.61 69 4 4 +3
04SEP26 485.00 C 0.00 0.00 0.00 0.88 -0.54 69 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.70 -0.46 69 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 0.54 -0.40 69 0 0 0
04SEP26 500.00 C 1.52 1.52 1.52 0.42 -0.32 69 2 15 0
04SEP26 505.00 C 0.00 0.00 0.00 0.32 - 69 0 0 -
29SEP26 245.00 C 0.00 0.00 0.00 163.45 +2.23 78 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 158.46 +2.17 75 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 153.26 +1.88 65 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 148.92 +2.44 78 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 143.87 +2.27 74 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 138.87 +2.11 71 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 133.88 +1.94 69 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 128.71 +1.55 63 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 123.87 +1.45 63 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 118.87 +1.15 60 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 114.36 +1.28 63 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 109.66 +1.16 63 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 98.87 -0.65 49 0 3 0
29SEP26 320.00 C 0.00 0.00 0.00 89.10 +0.98 46 0 22 0
29SEP26 330.00 C 0.00 0.00 0.00 80.57 +0.53 52 0 33 0
29SEP26 340.00 C 0.00 0.00 0.00 72.36 +0.02 54 0 52 0
29SEP26 350.00 C 71.00 71.00 71.00 66.76 +1.72 63 3 53 0
29SEP26 360.00 C 0.00 0.00 0.00 59.39 +1.21 63 0 154 0
29SEP26 370.00 C 50.02 50.02 50.02 50.93 -2.46 59 11 129 0
29SEP26 380.00 C 45.86 45.86 45.86 46.14 +0.28 63 1 116 0
29SEP26 390.00 C 38.62 38.62 38.57 39.10 -1.32 60 20 103 0
29SEP26 400.00 C 39.00 39.00 39.00 33.95 -1.50 61 3 67 0
29SEP26 410.00 C 31.57 31.57 31.57 29.30 -1.64 61 15 199 +15
29SEP26 420.00 C 27.07 27.07 27.07 25.15 -1.73 61 15 127 +7
29SEP26 430.00 C 23.15 23.15 23.15 21.46 -1.79 61 15 74 +3
29SEP26 440.00 C 20.96 20.96 20.96 18.22 -1.80 62 1 105 -1
29SEP26 450.00 C 16.00 16.00 14.84 15.39 -1.78 62 16 204 -14
29SEP26 460.00 C 14.16 14.16 11.93 12.93 -1.74 62 32 121 -26
29SEP26 470.00 C 10.37 10.37 10.37 10.81 -1.67 62 15 204 -15
29SEP26 480.00 C 10.54 10.54 8.64 8.99 -1.59 62 30 84 -15
29SEP26 490.00 C 0.00 0.00 0.00 7.45 -1.49 62 0 45 0
29SEP26 500.00 C 8.20 8.20 6.07 6.14 -1.39 62 28 383 +11
29SEP26 510.00 C 0.00 0.00 0.00 5.04 -1.28 62 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 4.14 -1.14 62 0 280 0
29SEP26 530.00 C 4.19 4.19 4.19 3.56 -0.98 63 15 250 +15
29SEP26 540.00 C 0.00 0.00 0.00 2.90 -0.99 63 0 104 0
29SEP26 550.00 C 3.79 3.79 3.79 2.35 -0.88 63 8 905 +8
29SEP26 560.00 C 0.00 0.00 0.00 1.89 -0.78 63 0 239 0
29SEP26 570.00 C 0.00 0.00 0.00 1.48 -0.73 63 0 108 0
29SEP26 580.00 C 2.51 2.51 2.51 1.19 -0.57 63 15 217 +3
29SEP26 590.00 C 0.00 0.00 0.00 0.95 -0.50 63 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.76 -0.43 63 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.60 -0.37 63 0 15 0
29SEP26 620.00 C 1.46 1.46 1.46 0.48 -0.32 63 15 96 +14
29SEP26 630.00 C 0.00 0.00 0.00 0.38 -0.27 63 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.30 -0.23 63 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.24 -0.19 63 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.19 -0.16 63 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.15 -0.13 63 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.11 -0.12 63 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.09 -0.10 63 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.07 -0.08 63 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.05 -0.07 62 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.04 -0.06 62 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.03 -0.05 62 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.02 -0.04 62 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 66 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 163.45 +0.80 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 158.46 +0.57 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 153.26 +0.09 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 148.92 +0.42 46 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 143.87 +0.01 42 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 140.62 +1.34 61 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 136.00 +1.26 61 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 131.44 +1.17 61 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 126.93 +1.08 61 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 118.87 -2.62 26 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 114.55 -2.66 41 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 110.36 +0.76 46 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 102.20 +0.56 50 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 94.34 +0.34 53 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 86.81 +0.12 55 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 79.64 -0.08 56 0 8 0
29OCT26 350.00 C 0.00 0.00 0.00 72.83 -0.29 57 0 114 0
29OCT26 360.00 C 0.00 0.00 0.00 68.46 +1.57 61 0 31 0
29OCT26 370.00 C 0.00 0.00 0.00 62.24 +1.20 61 0 49 0
29OCT26 380.00 C 0.00 0.00 0.00 56.42 +0.86 61 0 63 0
29OCT26 390.00 C 0.00 0.00 0.00 51.00 +0.55 61 0 102 0
29OCT26 400.00 C 40.55 40.55 40.55 44.60 -1.10 59 15 68 0
29OCT26 410.00 C 0.00 0.00 0.00 40.10 -1.21 59 0 23 0
29OCT26 420.00 C 0.00 0.00 0.00 35.97 -1.29 60 0 76 0
29OCT26 430.00 C 0.00 0.00 0.00 32.18 -1.36 60 0 63 0
29OCT26 440.00 C 0.00 0.00 0.00 28.73 -1.40 60 0 30 0
29OCT26 450.00 C 26.31 26.31 26.29 25.59 -1.42 60 30 91 +30
29OCT26 460.00 C 22.59 22.59 22.59 22.74 -1.44 60 15 64 +15
29OCT26 470.00 C 19.92 19.92 19.92 20.17 -1.43 60 15 28 +2
29OCT26 480.00 C 18.61 18.61 17.02 17.85 -1.42 60 25 77 +25
29OCT26 490.00 C 15.06 15.06 15.06 15.77 -1.93 60 10 23 +10
29OCT26 500.00 C 0.00 0.00 0.00 13.91 -1.36 60 0 146 0
27NOV26 250.00 C 0.00 0.00 0.00 158.46 -1.33 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 153.26 -2.02 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 148.92 -1.92 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 143.87 -2.52 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 140.62 -1.40 51 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 136.00 -1.78 51 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 131.44 -2.09 51 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 126.93 +1.08 52 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 122.15 +0.63 50 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 118.19 +0.55 53 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 114.31 +0.54 54 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 106.56 +0.19 56 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 99.37 +0.16 58 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 92.25 -0.19 58 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 85.72 -0.22 60 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 79.21 -0.56 60 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 73.40 -0.59 61 0 27 0
27NOV26 370.00 C 0.00 0.00 0.00 67.59 -0.76 61 0 33 0
27NOV26 380.00 C 0.00 0.00 0.00 64.34 +1.01 64 0 110 0
27NOV26 390.00 C 0.00 0.00 0.00 59.13 +0.81 64 0 183 0
27NOV26 400.00 C 0.00 0.00 0.00 52.68 -1.18 62 0 106 0
27NOV26 410.00 C 0.00 0.00 0.00 48.40 -1.21 62 0 78 0
27NOV26 420.00 C 0.00 0.00 0.00 44.11 -1.34 62 0 70 0
27NOV26 430.00 C 0.00 0.00 0.00 40.56 -1.39 63 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 37.02 -1.43 63 0 47 0
27NOV26 450.00 C 0.00 0.00 0.00 33.69 -1.47 63 0 68 0
27NOV26 460.00 C 0.00 0.00 0.00 30.86 -1.50 63 0 35 0
27NOV26 470.00 C 0.00 0.00 0.00 28.03 -1.52 63 0 75 0
27NOV26 480.00 C 0.00 0.00 0.00 25.46 -1.48 63 0 35 0
27NOV26 490.00 C 0.00 0.00 0.00 23.26 -1.50 63 0 9 0
27NOV26 500.00 C 18.00 18.00 18.00 21.05 - 63 6 6 -
30DEC26 245.00 C 0.00 0.00 0.00 163.45 -1.25 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 158.46 -1.70 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 153.26 -2.46 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 148.92 -2.39 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 144.00 -2.96 0 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 140.62 -2.07 49 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 136.00 -2.51 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 131.62 -2.72 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 127.57 -2.67 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 123.62 -2.68 54 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 119.84 +1.09 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 116.08 +1.09 56 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 108.61 +0.85 58 0 3 0
30DEC26 320.00 C 0.00 0.00 0.00 101.76 +0.83 59 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 94.92 +0.72 60 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 88.71 +0.56 61 0 31 0
30DEC26 350.00 C 0.00 0.00 0.00 82.64 +0.55 61 0 21 0
30DEC26 360.00 C 0.00 0.00 0.00 76.87 +0.30 62 0 72 0
30DEC26 370.00 C 0.00 0.00 0.00 71.62 +0.29 62 0 51 0
30DEC26 380.00 C 0.00 0.00 0.00 66.46 +0.18 62 0 30 0
30DEC26 390.00 C 0.00 0.00 0.00 61.72 +0.06 62 0 46 0
30DEC26 400.00 C 55.30 55.30 55.30 59.08 +1.81 65 1 97 0
30DEC26 410.00 C 0.00 0.00 0.00 53.11 -0.06 63 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 49.15 -0.15 63 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 45.56 -0.21 63 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 42.22 -0.24 63 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 38.90 -0.28 63 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 36.05 -0.34 63 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 33.42 -0.37 64 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 30.81 -0.38 64 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 28.37 -0.41 64 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 26.33 -0.44 64 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 24.34 -0.45 64 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 22.36 -0.46 64 0 31 0
30DEC26 530.00 C 0.00 0.00 0.00 20.60 -0.46 64 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 19.14 -0.46 64 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 17.67 -0.47 64 0 47 0
30DEC26 560.00 C 14.47 14.47 14.47 16.21 -0.48 64 15 16 +10
30DEC26 570.00 C 11.44 11.44 11.44 14.90 -0.44 64 15 70 0
30DEC26 580.00 C 0.00 0.00 0.00 13.86 -0.44 64 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 12.81 -0.45 64 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 11.77 -0.46 64 0 134 0
30DEC26 610.00 C 0.00 0.00 0.00 10.75 -0.47 64 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 9.99 -0.40 64 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 9.56 -0.11 65 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 8.82 -0.14 65 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 8.09 -0.16 65 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 7.37 -0.19 65 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 6.88 -0.13 65 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 6.39 -0.14 65 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 5.90 -0.34 65 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 5.42 -0.35 65 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 4.94 -0.35 65 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 4.58 -0.27 65 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 4.26 -0.28 65 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 3.95 -0.27 65 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 3.64 -0.28 65 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 3.33 -0.28 65 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 3.03 -0.28 65 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 2.84 -0.20 65 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 2.64 -0.21 65 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 2.45 -0.21 65 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 2.26 -0.21 65 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.07 -0.21 65 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 1.87 -0.22 65 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 1.76 -0.14 65 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 1.64 -0.15 65 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.52 -0.15 65 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.41 -0.15 65 0 15 0
30DEC26 880.00 C 2.57 2.57 2.57 1.29 -0.15 65 15 45 +15
30DEC26 890.00 C 0.00 0.00 0.00 1.18 -0.15 65 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.08 -0.14 65 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.02 -0.10 65 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.95 -0.10 65 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.88 -0.10 65 0 46 0
30DEC26 940.00 C 2.11 2.11 2.11 0.82 -0.10 65 15 23 -14
30MAR27 245.00 C 0.00 0.00 0.00 163.45 -3.67 0 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 159.23 -3.75 33 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 155.12 -3.73 45 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 151.04 -3.76 49 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 147.22 -3.60 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 143.45 -3.59 53 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 139.68 -3.59 54 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 135.95 +0.63 55 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 132.36 +0.68 56 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 128.85 +0.51 57 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 125.48 +0.39 57 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 122.10 +0.26 58 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 115.71 +0.38 59 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 109.45 +0.01 59 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 103.78 -0.04 60 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 98.27 -0.07 60 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 92.77 -0.35 60 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 88.07 -0.33 61 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 83.44 -0.41 61 0 286 0
30MAR27 380.00 C 0.00 0.00 0.00 78.83 -0.51 61 0 262 0
30MAR27 390.00 C 0.00 0.00 0.00 74.59 -0.60 61 0 174 0
30MAR27 400.00 C 0.00 0.00 0.00 70.81 -0.65 61 0 375 0
30MAR27 410.00 C 0.00 0.00 0.00 67.04 -0.72 61 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 63.36 -0.70 62 0 31 0
30MAR27 430.00 C 0.00 0.00 0.00 59.92 -0.81 62 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 56.91 -0.87 62 0 97 0
30MAR27 450.00 C 0.00 0.00 0.00 53.95 -0.87 62 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 51.00 -0.88 62 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 48.05 -0.92 62 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 45.72 -0.96 62 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 43.42 -0.97 62 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 41.12 -0.98 62 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 38.83 -1.00 62 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 36.62 -0.97 62 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 34.88 -0.98 62 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 34.16 +0.03 63 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 32.37 -0.05 63 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 30.58 -0.12 63 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 28.79 -0.19 63 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 27.39 -0.13 63 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 26.08 -0.17 63 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 24.76 -0.23 63 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 23.45 -0.28 63 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 22.13 -0.34 63 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 20.82 -0.39 63 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 19.86 -0.27 63 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 18.93 -0.31 63 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 17.99 -0.35 63 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 17.06 -0.38 63 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 16.12 -0.43 63 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 15.19 -0.46 63 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 14.38 -0.38 63 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 13.74 -0.35 63 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 13.10 -0.37 63 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 12.45 -0.40 63 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 11.81 -0.43 63 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 11.17 -0.45 63 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 10.52 -0.49 63 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 9.95 -0.44 63 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 9.52 -0.64 63 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 9.09 -0.36 63 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 8.66 -0.66 63 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 8.23 -0.67 63 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 173.49 +1.52 65 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 169.76 +1.52 65 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 166.03 +1.42 65 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 157.63 -3.45 58 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 154.20 -3.35 58 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 150.81 -0.11 59 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 147.64 -3.27 59 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 144.55 +1.19 60 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 141.56 +1.19 60 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 138.57 +1.19 61 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 135.57 +1.18 61 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 132.58 +1.18 61 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 127.14 +0.99 62 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 122.03 +0.97 62 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 116.93 +0.94 62 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 111.96 +0.93 62 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 107.52 +0.78 63 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 103.27 +0.75 63 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 99.10 +0.74 63 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 94.93 +0.73 63 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 91.00 +0.58 63 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 87.57 +0.56 63 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 84.16 +0.56 63 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 80.74 +0.55 63 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 77.33 +0.54 64 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 74.19 +0.40 64 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 71.46 +0.39 64 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 68.74 +0.39 64 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 66.01 +0.38 64 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 63.29 +0.37 64 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 60.57 +0.37 64 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 58.34 +0.25 64 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 56.22 +0.24 64 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 54.11 +0.24 64 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 51.99 +0.23 64 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 49.88 +0.23 64 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 47.76 +0.22 64 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 45.92 +0.14 64 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 44.32 +0.12 64 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 42.73 +0.12 64 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 41.14 +0.12 64 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 39.54 +0.11 64 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 37.95 +0.11 64 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 36.36 +0.11 64 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 34.94 +0.04 64 0 38 0
TOTAL CALL 713 30,768 -769
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 307 0 174 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 296 0 21 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 284 0 31 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 273 0 103 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 262 0 30 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 251 0 46 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 241 0 71 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 230 0 782 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 220 0 49 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 210 0 145 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 200 0 130 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 191 0 1,102 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 172 0 165 0
28AUG26 320.00 P 0.02 0.02 0.02 0.01 0.00 153 8 366 -8
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 135 0 100 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 -0.01 117 0 206 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 -0.06 99 0 149 0
28AUG26 360.00 P 0.00 0.00 0.00 0.02 -0.23 88 0 225 0
28AUG26 370.00 P 0.25 0.28 0.25 0.08 -0.68 83 12 424 0
28AUG26 380.00 P 0.42 0.58 0.42 0.43 -1.41 84 27 782 -11
28AUG26 390.00 P 2.94 2.94 1.70 1.53 -2.30 85 22 728 -22
28AUG26 400.00 P 3.50 4.55 3.30 4.00 -3.21 84 19 15,358 +2
28AUG26 410.00 P 10.84 10.84 7.53 8.83 -3.79 87 37 222 -15
28AUG26 420.00 P 11.58 12.94 10.40 15.63 -4.00 90 31 191 +1
28AUG26 430.00 P 0.00 0.00 0.00 23.56 -3.35 84 0 337 0
28AUG26 440.00 P 0.00 0.00 0.00 32.88 -2.80 84 0 278 0
28AUG26 450.00 P 36.57 36.57 36.57 42.66 -2.39 84 4 544 0
28AUG26 460.00 P 0.00 0.00 0.00 52.61 -2.15 87 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 62.60 -3.98 0 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 73.90 -2.94 205 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 82.60 -4.54 0 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 92.60 -4.84 0 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 102.60 -5.14 0 0 282 0
28AUG26 520.00 P 110.00 110.00 110.00 112.87 -4.62 217 1 157 0
28AUG26 530.00 P 0.00 0.00 0.00 122.60 -4.77 0 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 132.60 -4.88 0 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 142.60 -4.88 0 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 153.90 -5.11 344 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 162.83 -6.32 279 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 172.88 -4.55 298 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 182.60 -5.79 0 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 192.60 -5.90 0 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 202.82 -6.15 325 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 212.60 -7.05 0 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 222.60 -7.26 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 232.60 -6.50 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 242.60 -8.33 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 252.60 -8.38 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 262.60 -8.29 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 272.60 -7.53 0 0 0 0
04SEP26 295.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
04SEP26 297.50 P 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
04SEP26 300.00 P 0.00 0.00 0.00 0.01 -0.05 67 0 2 0
04SEP26 305.00 P 0.00 0.00 0.00 0.02 -0.07 68 0 0 0
04SEP26 310.00 P 0.00 0.00 0.00 0.05 -0.10 71 0 0 0
04SEP26 315.00 P 0.00 0.00 0.00 0.08 -0.13 70 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.12 -0.20 69 0 23 0
04SEP26 325.00 P 0.00 0.00 0.00 0.18 -0.28 69 0 0 0
04SEP26 330.00 P 0.00 0.00 0.00 0.28 -0.37 69 0 2 0
04SEP26 335.00 P 0.00 0.00 0.00 0.42 -0.48 69 0 2 0
04SEP26 340.00 P 1.19 1.19 1.04 0.61 -0.63 69 20 20 +20
04SEP26 345.00 P 1.35 1.35 1.35 0.86 -0.77 69 1 16 +1
04SEP26 350.00 P 1.90 1.90 1.50 1.22 -0.96 69 4 3 +2
04SEP26 355.00 P 0.00 0.00 0.00 1.67 -1.15 70 0 0 0
04SEP26 360.00 P 2.90 2.90 2.90 2.21 -1.37 70 4 14 +4
04SEP26 365.00 P 0.00 0.00 0.00 2.96 -1.59 70 0 4 0
04SEP26 370.00 P 0.00 0.00 0.00 3.83 -1.77 70 0 5 0
04SEP26 375.00 P 0.00 0.00 0.00 4.84 -2.10 70 0 0 0
04SEP26 380.00 P 7.00 7.00 7.00 6.15 -2.11 70 20 31 +20
04SEP26 385.00 P 0.00 0.00 0.00 7.61 -2.40 70 0 0 0
04SEP26 390.00 P 9.00 10.00 9.00 9.29 -2.21 70 23 123 +13
04SEP26 395.00 P 0.00 0.00 0.00 11.27 -2.56 70 0 0 0
04SEP26 400.00 P 11.80 15.08 11.80 13.40 -2.70 71 6 30 +4
04SEP26 405.00 P 13.13 13.13 13.13 15.86 -2.79 71 1 16 0
04SEP26 410.00 P 0.00 0.00 0.00 18.54 -2.62 71 0 3 0
04SEP26 415.00 P 0.00 0.00 0.00 21.41 -2.70 72 0 1 0
04SEP26 420.00 P 22.00 22.00 22.00 24.62 -2.52 72 1 35 +1
04SEP26 425.00 P 26.52 26.52 26.52 27.93 -3.35 73 7 10 0
04SEP26 430.00 P 0.00 0.00 0.00 30.65 -3.27 69 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 34.30 -3.19 69 0 15 0
04SEP26 440.00 P 0.00 0.00 0.00 38.16 -3.20 69 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 42.17 -3.07 69 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 46.31 -3.08 69 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 50.61 -2.93 69 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 54.99 -2.92 69 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 59.52 -2.77 69 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 64.08 -4.75 69 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 69.90 -3.63 80 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 73.90 -4.42 74 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 78.58 -4.59 74 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 84.49 -3.57 88 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 89.45 -3.56 91 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 94.23 -3.74 92 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 99.07 - 94 0 0 -
29SEP26 245.00 P 0.00 0.00 0.00 0.06 -0.09 62 0 19 0
29SEP26 250.00 P 0.00 0.00 0.00 0.09 -0.12 63 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.13 -0.14 63 0 88 0
29SEP26 260.00 P 1.14 1.14 1.14 0.18 -0.19 63 1 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.25 -0.23 63 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.33 -0.28 63 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 0.43 -0.36 63 0 219 0
29SEP26 280.00 P 1.90 1.90 1.90 0.58 -0.40 63 2 71 -2
29SEP26 285.00 P 2.10 2.10 2.10 0.73 -0.55 63 15 24 -15
29SEP26 290.00 P 0.00 0.00 0.00 0.92 -0.64 63 0 30 0
29SEP26 295.00 P 0.00 0.00 0.00 1.21 -0.73 63 0 248 0
29SEP26 300.00 P 0.00 0.00 0.00 1.48 -0.86 63 0 145 0
29SEP26 310.00 P 3.75 3.75 3.75 2.27 -1.12 63 8 272 +8
29SEP26 320.00 P 0.00 0.00 0.00 3.35 -1.38 63 0 392 0
29SEP26 330.00 P 6.37 6.37 6.37 4.75 -1.62 63 1 119 +1
29SEP26 340.00 P 8.60 8.60 8.60 6.51 -2.01 63 1 120 0
29SEP26 350.00 P 10.47 10.48 10.47 8.65 -2.44 64 2 135 -1
29SEP26 360.00 P 14.88 15.68 12.26 11.41 -2.62 64 270 431 -105
29SEP26 370.00 P 18.18 18.18 18.18 14.64 -2.90 64 5 209 0
29SEP26 380.00 P 0.00 0.00 0.00 18.32 -3.27 64 0 77 0
29SEP26 390.00 P 0.00 0.00 0.00 22.57 -3.41 64 0 191 0
29SEP26 400.00 P 36.00 36.00 29.62 27.47 -3.61 64 7 271 +6
29SEP26 410.00 P 0.00 0.00 0.00 32.76 -3.81 65 0 134 0
29SEP26 420.00 P 44.86 45.68 37.48 38.65 -3.85 65 496 607 +388
29SEP26 430.00 P 0.00 0.00 0.00 45.08 -3.93 66 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 50.29 -5.45 63 0 50 0
29SEP26 450.00 P 0.00 0.00 0.00 57.48 -5.67 63 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 64.90 -5.76 63 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 74.91 -3.84 68 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 83.30 -3.64 69 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 91.94 -3.65 70 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 100.91 -3.40 72 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 110.01 -3.41 74 0 71 0
29SEP26 520.00 P 114.00 114.00 114.00 119.40 -3.15 75 1 433 0
29SEP26 530.00 P 0.00 0.00 0.00 128.88 -3.14 78 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 138.58 -2.93 80 0 47 0
29SEP26 550.00 P 0.00 0.00 0.00 148.34 -2.87 83 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 158.25 -2.73 86 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 168.21 -2.64 89 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 178.27 -2.54 92 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 188.38 -2.43 96 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 198.54 -2.37 99 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 208.70 -2.34 103 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 218.17 -3.05 104 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 228.42 -3.01 108 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 238.26 -3.41 110 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 248.14 -3.80 112 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 258.08 -4.16 115 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 267.88 -4.66 116 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 277.43 -4.70 116 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 287.34 -5.73 118 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 296.87 -4.79 118 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 307.57 -5.59 124 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 316.73 -7.31 122 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 326.69 -6.07 124 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 336.62 -5.31 126 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 346.54 -7.78 128 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 357.20 -4.91 133 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 367.15 -4.73 135 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 377.17 -4.77 137 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 386.99 -5.80 139 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 396.25 -6.26 136 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 406.24 -7.50 138 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 416.84 -7.60 144 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 426.12 -4.75 141 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 436.93 -6.24 148 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 446.88 -4.85 149 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 455.98 -7.53 145 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 466.83 -4.64 152 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 476.79 -5.03 154 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 485.95 -4.92 150 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 496.64 -7.03 156 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 507.38 -3.12 162 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 516.50 -2.50 158 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 526.50 -3.00 160 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 536.50 -2.50 162 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.66 -0.33 61 0 94 0
29OCT26 250.00 P 2.52 2.52 2.52 0.84 -0.35 61 1 31 0
29OCT26 255.00 P 3.20 3.20 3.20 1.02 -0.45 61 1 55 0
29OCT26 260.00 P 0.00 0.00 0.00 1.27 -0.48 61 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 1.54 -0.55 61 0 41 0
29OCT26 270.00 P 0.00 0.00 0.00 1.82 -0.69 61 0 47 0
29OCT26 275.00 P 0.00 0.00 0.00 2.22 -0.70 61 0 45 0
29OCT26 280.00 P 0.00 0.00 0.00 2.63 -0.80 61 0 193 0
29OCT26 285.00 P 0.00 0.00 0.00 3.06 -0.96 61 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 3.64 -1.10 61 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 4.35 -1.10 62 0 36 0
29OCT26 300.00 P 0.00 0.00 0.00 4.97 -1.31 62 0 77 0
29OCT26 310.00 P 0.00 0.00 0.00 6.62 -1.38 62 0 37 0
29OCT26 320.00 P 0.00 0.00 0.00 8.54 -1.69 62 0 71 0
29OCT26 330.00 P 0.00 0.00 0.00 10.74 -1.95 62 0 41 0
29OCT26 340.00 P 0.00 0.00 0.00 13.48 -2.09 62 0 127 0
29OCT26 350.00 P 19.57 19.57 19.57 16.39 -2.46 62 1 265 +1
29OCT26 360.00 P 23.00 23.00 23.00 19.96 -2.49 62 1 49 +1
29OCT26 370.00 P 0.00 0.00 0.00 23.73 -2.82 62 0 192 0
29OCT26 380.00 P 30.60 30.60 30.60 28.09 -2.86 63 1 115 +1
29OCT26 390.00 P 36.79 36.79 36.79 32.70 -3.14 63 1 144 -1
29OCT26 400.00 P 39.00 39.50 38.00 37.88 -3.17 63 3 164 +3
29OCT26 410.00 P 0.00 0.00 0.00 43.28 -3.36 63 0 61 0
29OCT26 420.00 P 0.00 0.00 0.00 49.27 -3.40 63 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 55.37 -3.50 64 0 9 0
29OCT26 440.00 P 0.00 0.00 0.00 62.15 -3.52 64 0 7 0
29OCT26 450.00 P 0.00 0.00 0.00 68.94 -3.55 64 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 76.34 -3.55 65 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 83.85 -3.57 65 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 91.68 -3.48 66 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 99.82 -3.51 66 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 108.00 -3.51 67 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 3.95 -0.94 64 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 4.56 -1.11 64 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 5.33 -1.19 65 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 6.10 -1.29 65 0 0 0
27NOV26 270.00 P 10.38 10.38 10.38 6.97 -1.29 65 1 4 0
27NOV26 275.00 P 0.00 0.00 0.00 7.83 -1.39 65 0 4 0
27NOV26 280.00 P 0.00 0.00 0.00 8.72 -1.65 65 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 9.87 -1.66 65 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 11.01 -1.68 65 0 15 0
27NOV26 295.00 P 0.00 0.00 0.00 12.15 -1.83 65 0 7 0
27NOV26 300.00 P 18.00 18.00 18.00 13.42 -2.05 65 1 54 +1
27NOV26 310.00 P 21.04 21.04 21.04 16.36 -2.08 65 4 53 -2
27NOV26 320.00 P 23.53 23.53 23.53 19.45 -2.45 65 1 86 +1
27NOV26 330.00 P 0.00 0.00 0.00 23.12 -2.49 65 0 93 0
27NOV26 340.00 P 0.00 0.00 0.00 26.84 -2.82 65 0 155 0
27NOV26 350.00 P 0.00 0.00 0.00 31.30 -2.86 65 0 106 0
27NOV26 360.00 P 0.00 0.00 0.00 35.77 -2.95 66 0 100 0
27NOV26 370.00 P 0.00 0.00 0.00 40.86 -3.17 66 0 84 0
27NOV26 380.00 P 51.47 51.47 51.47 46.14 -3.20 66 1 24 +1
27NOV26 390.00 P 0.00 0.00 0.00 51.69 -3.41 66 0 91 0
27NOV26 400.00 P 65.00 65.00 65.00 57.77 -3.44 66 1 30 -1
27NOV26 410.00 P 0.00 0.00 0.00 63.85 -3.48 67 0 62 0
27NOV26 420.00 P 0.00 0.00 0.00 70.51 -3.57 67 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 77.36 -3.60 67 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 84.21 -3.63 67 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 91.76 -3.62 68 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 99.31 -3.65 68 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 106.88 -3.66 68 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 115.06 -3.58 69 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 123.23 -3.61 69 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 131.40 - 70 0 0 -
30DEC26 245.00 P 0.00 0.00 0.00 6.37 -0.71 65 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 7.26 -0.72 65 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 8.16 -0.72 65 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 9.05 -0.73 65 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 10.02 -0.94 65 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 11.20 -0.94 65 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 12.38 -0.95 66 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 13.56 -0.96 66 0 51 0
30DEC26 285.00 P 0.00 0.00 0.00 14.77 -1.19 65 0 19 0
30DEC26 290.00 P 0.00 0.00 0.00 16.29 -1.19 66 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 17.80 -1.20 66 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 19.32 -1.21 66 0 79 0
30DEC26 310.00 P 0.00 0.00 0.00 22.56 -1.45 66 0 79 0
30DEC26 320.00 P 0.00 0.00 0.00 26.33 -1.47 66 0 152 0
30DEC26 330.00 P 0.00 0.00 0.00 30.11 -1.58 66 0 123 0
30DEC26 340.00 P 0.00 0.00 0.00 34.55 -1.72 66 0 123 0
30DEC26 350.00 P 0.00 0.00 0.00 39.12 -1.74 66 0 311 0
30DEC26 360.00 P 50.00 50.00 50.00 43.86 -1.95 66 1 258 -1
30DEC26 370.00 P 0.00 0.00 0.00 49.24 -1.97 66 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 54.63 -1.99 67 0 226 0
30DEC26 390.00 P 0.00 0.00 0.00 60.31 -2.16 67 0 299 0
30DEC26 400.00 P 71.50 71.50 71.50 66.49 -2.18 67 1 241 0
30DEC26 410.00 P 0.00 0.00 0.00 72.69 -2.19 67 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 79.11 -2.33 67 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 86.06 -2.34 68 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 93.01 -2.36 68 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 99.99 -2.41 68 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 107.61 -2.45 68 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 115.26 -2.46 69 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 122.91 -2.48 69 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 130.82 -2.50 69 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 139.08 -2.51 70 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 147.33 -2.52 70 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 155.61 -2.53 70 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 164.15 -2.52 71 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 172.92 -2.52 72 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 181.69 -2.53 72 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 190.47 -2.54 72 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 199.42 -2.48 73 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 208.60 -2.49 74 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 217.78 -2.50 75 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 226.97 -2.50 75 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 236.18 -2.50 76 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 245.65 -2.43 77 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 255.15 -2.44 78 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 264.66 -2.44 78 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 274.17 -2.44 79 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 283.71 -2.43 80 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 293.45 -2.36 81 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 303.20 -2.36 82 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 312.94 -2.37 84 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 322.69 -2.37 85 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 332.46 -2.36 86 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 342.34 -2.28 87 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 352.25 -2.29 88 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 362.17 -2.29 89 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 372.09 -2.29 90 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 382.02 -2.28 91 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 391.96 -2.27 93 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 401.99 -2.22 94 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 412.03 -2.21 95 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 422.06 -2.22 96 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 432.10 -2.21 98 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 442.14 -2.21 99 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 452.19 -2.20 100 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 462.30 -2.15 102 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 472.41 -2.15 103 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 482.52 -2.15 104 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 492.63 -2.15 105 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 502.74 -2.15 107 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 512.86 -2.15 108 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 523.00 -2.12 109 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 533.16 -2.10 111 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 543.32 -2.10 112 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 553.48 -2.10 113 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 563.64 -2.10 115 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 13.52 -1.19 64 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 14.76 -1.20 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 16.01 -1.21 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 17.26 -1.41 64 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 18.77 -1.50 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 20.36 -1.50 64 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 21.94 -1.53 64 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 23.53 -1.54 64 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 25.13 -1.59 64 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 26.87 -1.82 64 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 28.83 -1.84 64 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 30.80 -1.85 64 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 34.73 -1.88 64 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 38.87 -2.15 64 0 183 0
30MAR27 330.00 P 0.00 0.00 0.00 43.59 -2.19 64 0 278 0
30MAR27 340.00 P 57.00 57.00 57.00 48.33 -2.21 65 1 201 -1
30MAR27 350.00 P 61.21 61.21 61.21 53.09 -2.42 65 2 255 0
30MAR27 360.00 P 0.00 0.00 0.00 58.61 -2.47 65 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 64.15 -2.51 65 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 69.72 -2.53 65 0 304 0
30MAR27 390.00 P 0.00 0.00 0.00 75.58 -2.72 65 0 70 0
30MAR27 400.00 P 0.00 0.00 0.00 81.93 -2.74 65 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 88.28 -2.77 65 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 94.65 -2.80 66 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 101.33 -2.90 66 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 108.43 -2.92 66 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 115.53 -2.95 66 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 122.66 -2.97 66 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 129.83 -3.00 66 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 137.61 -3.01 67 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 145.39 -3.04 67 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 153.19 -3.06 67 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 161.02 -3.07 67 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 168.96 -3.04 68 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 177.34 -3.05 68 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 185.73 -3.06 68 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 194.13 -3.07 69 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 202.54 -3.09 69 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 210.99 -3.09 69 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 219.80 -3.00 69 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 228.69 -3.00 70 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 237.58 -3.01 71 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 246.48 -3.02 71 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 255.40 -3.03 71 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 264.36 -3.01 71 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 273.62 -2.89 72 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 282.91 -2.89 72 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 292.20 -2.89 73 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 301.50 -2.90 74 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 310.82 -2.89 74 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 320.15 -2.89 75 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 329.62 -2.77 75 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 339.21 -2.74 76 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 348.81 -2.73 76 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 358.41 -2.73 77 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 368.02 -2.73 78 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 377.64 -2.73 78 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 387.28 -2.72 79 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 396.98 -2.66 79 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 406.80 -2.56 80 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 416.62 -2.55 81 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 426.44 -2.55 82 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 436.27 -2.55 83 0 13 0
29JUN27 245.00 P 0.00 0.00 0.00 22.35 -0.67 66 0 57 0
29JUN27 250.00 P 32.68 33.10 32.68 24.02 -0.68 66 11 38 +5
29JUN27 255.00 P 0.00 0.00 0.00 25.69 -0.68 66 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 27.37 -0.68 66 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 29.04 -0.70 66 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 30.80 -0.84 66 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 32.85 -0.85 66 0 45 0
29JUN27 280.00 P 45.48 45.48 45.48 34.90 -0.85 66 1 38 0
29JUN27 285.00 P 0.00 0.00 0.00 36.95 -0.86 66 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 39.01 -0.87 66 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 41.07 -0.87 66 0 300 0
29JUN27 300.00 P 56.00 56.00 55.68 43.13 -0.89 66 15 29 -5
29JUN27 310.00 P 0.00 0.00 0.00 47.77 -1.05 66 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 52.68 -1.06 67 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 57.60 -1.07 67 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 62.54 -1.09 67 0 19 0
29JUN27 350.00 P 0.00 0.00 0.00 68.08 -1.25 67 0 130 0
29JUN27 360.00 P 0.00 0.00 0.00 73.80 -1.26 67 0 405 0
29JUN27 370.00 P 0.00 0.00 0.00 79.54 -1.27 67 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 85.29 -1.29 67 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 91.35 -1.43 67 0 30 0
29JUN27 400.00 P 115.10 115.10 115.10 97.86 -1.44 67 1 55 +1
29JUN27 410.00 P 0.00 0.00 0.00 104.38 -1.45 67 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 110.91 -1.47 68 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 117.47 -1.48 68 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 124.34 -1.62 68 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 131.59 -1.63 68 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 138.85 -1.64 68 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 146.13 -1.65 68 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 153.43 -1.65 68 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 160.76 -1.68 68 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 168.58 -1.78 69 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 176.51 -1.78 69 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 184.44 -1.79 69 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 192.39 -1.80 69 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 200.36 -1.80 69 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 208.35 -1.82 70 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 216.64 -1.89 70 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 225.13 -1.91 70 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 233.64 -1.91 71 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 242.16 -1.92 71 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 250.70 -1.92 71 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 259.25 -1.93 71 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 267.83 -1.94 71 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 276.60 -1.99 71 0 0 0
TOTAL PUT 1,108 55,150 +296
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$ 48.600
28AUG26 37.00 C 0.00 0.00 0.00 11.60 +0.49 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.60 +0.49 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.60 +0.31 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.60 +0.48 0 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 7.60 +0.47 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.60 +0.44 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.60 +0.38 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.60 +0.28 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.60 +0.11 0 0 276 0
28AUG26 46.00 C 0.00 0.00 0.00 2.61 -0.15 48 0 208 0
28AUG26 47.00 C 1.29 1.40 1.29 1.67 -0.42 51 150 260 -150
28AUG26 48.00 C 0.88 0.88 0.74 0.86 -0.72 49 210 501 -2
28AUG26 49.00 C 0.38 0.40 0.27 0.35 -0.75 51 545 1,462 -216
28AUG26 50.00 C 0.36 0.36 0.08 0.11 -0.66 53 607 1,588 -84
28AUG26 52.50 C 0.04 0.04 0.03 0.01 -0.25 68 287 2,337 -16
28AUG26 55.00 C 0.03 0.03 0.03 0.01 -0.06 102 300 1,986 -179
28AUG26 57.50 C 0.03 0.03 0.03 0.01 -0.01 133 50 1,180 -5
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1,741 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 189 0 1,140 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 215 0 1,473 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 239 0 419 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 263 0 327 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 285 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 306 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 326 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 345 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 364 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 382 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 399 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 416 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 432 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 448 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 463 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 478 0 65 0
04SEP26 37.50 C 0.00 0.00 0.00 11.12 +0.23 0 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 10.62 +0.33 0 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 10.12 +0.45 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 9.63 +0.34 56 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 9.13 +0.43 53 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 8.63 +0.45 50 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 8.13 +0.43 46 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 7.63 +0.40 43 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 7.13 +0.37 40 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 6.64 +0.34 44 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 6.15 +0.30 44 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 5.66 +0.25 43 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 5.18 +0.19 43 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 4.70 +0.12 42 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 4.24 +0.06 43 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 3.79 -0.02 43 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 3.36 -0.09 43 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 2.95 -0.16 43 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 2.54 -0.25 42 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 2.20 -0.29 43 0 0 0
04SEP26 47.50 C 1.64 1.64 1.64 1.87 -0.35 43 4 19 +4
04SEP26 48.00 C 0.00 0.00 0.00 1.53 -0.44 41 0 15 0
04SEP26 48.50 C 0.00 0.00 0.00 1.29 -0.43 42 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 1.06 -0.45 42 0 15 0
04SEP26 49.50 C 0.00 0.00 0.00 0.86 -0.46 43 0 40 0
04SEP26 50.00 C 0.64 0.69 0.64 0.70 -0.45 43 81 229 +4
04SEP26 51.00 C 0.42 0.42 0.42 0.42 -0.45 43 141 192 +41
04SEP26 52.00 C 0.00 0.00 0.00 0.25 -0.38 43 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.14 -0.31 43 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.07 -0.24 43 0 51 0
04SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.17 44 0 818 0
04SEP26 56.00 C 0.00 0.00 0.00 0.02 -0.12 44 0 65 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 -0.09 44 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.79 +0.22 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.74 +0.13 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.66 -0.01 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.77 +0.25 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.90 +0.24 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.01 +0.18 40 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 6.16 +0.11 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.36 +0.04 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.61 -0.03 40 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 3.92 -0.20 40 0 211 0
29SEP26 47.00 C 3.16 3.20 3.16 3.28 -0.17 40 30 671 +30
29SEP26 48.00 C 2.73 2.73 2.39 2.69 -0.25 39 144 936 +60
29SEP26 49.00 C 2.12 2.40 2.03 2.21 -0.28 40 164 542 +69
29SEP26 50.00 C 1.83 1.83 1.70 1.79 -0.32 40 66 1,167 +9
29SEP26 52.50 C 0.00 0.00 0.00 1.03 -0.30 40 0 298 0
29SEP26 55.00 C 0.58 0.58 0.58 0.55 -0.24 41 50 540 +50
29SEP26 57.50 C 0.00 0.00 0.00 0.27 -0.18 40 0 3,851 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 -0.12 41 0 1,593 0
29SEP26 62.50 C 0.13 0.13 0.13 0.06 -0.07 41 1 1,223 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 2,586 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 844 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 45 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 59 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 83 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 99 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 101 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 107 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 11.88 +0.17 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.96 +0.15 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.99 +0.06 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.25 +0.15 41 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.37 +0.12 40 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.67 +0.18 42 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.91 +0.13 42 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.20 +0.09 42 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 5.53 +0.05 42 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 4.91 -0.02 42 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 4.35 -0.02 42 0 117 0
29OCT26 48.00 C 0.00 0.00 0.00 3.83 -0.05 42 0 537 0
29OCT26 49.00 C 3.41 3.41 3.22 3.36 -0.08 42 30 424 +15
29OCT26 50.00 C 2.81 2.81 2.81 2.94 -0.10 42 15 356 +15
29OCT26 52.50 C 0.00 0.00 0.00 2.02 -0.19 42 0 700 0
29OCT26 55.00 C 1.40 1.40 1.30 1.39 -0.15 42 30 3,854 +30
29OCT26 57.50 C 0.00 0.00 0.00 0.91 -0.14 42 0 1,183 0
29OCT26 60.00 C 0.00 0.00 0.00 0.58 -0.13 42 0 368 0
29OCT26 62.50 C 0.00 0.00 0.00 0.36 -0.11 42 0 538 0
29OCT26 65.00 C 0.00 0.00 0.00 0.22 -0.08 42 0 240 0
29OCT26 67.50 C 0.00 0.00 0.00 0.13 -0.06 42 0 125 0
29OCT26 70.00 C 0.14 0.14 0.14 0.08 -0.04 42 5 342 0
29OCT26 72.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 3 0
29OCT26 77.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 11.48 +0.16 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.66 +0.14 44 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.86 +0.12 44 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.11 +0.12 44 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.43 +0.17 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.74 +0.13 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.09 +0.11 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.48 +0.08 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.90 -0.08 45 0 100 0
27NOV26 47.00 C 5.10 5.10 5.02 5.36 +0.02 45 30 30 +30
27NOV26 48.00 C 4.40 4.40 4.40 4.89 +0.02 45 30 381 0
27NOV26 49.00 C 0.00 0.00 0.00 4.40 -0.03 45 0 898 0
27NOV26 50.00 C 3.95 4.05 3.95 3.98 -0.05 45 56 897 +56
27NOV26 52.50 C 3.06 3.14 3.04 3.10 -0.07 46 60 894 +60
27NOV26 55.00 C 2.07 2.41 2.07 2.33 -0.10 45 154 798 +90
27NOV26 57.50 C 1.73 1.74 1.68 1.74 -0.10 45 60 784 +30
27NOV26 60.00 C 1.36 1.36 1.28 1.28 -0.10 45 240 1,477 +225
27NOV26 62.50 C 1.01 1.01 1.01 0.93 -0.10 45 15 1,177 +15
27NOV26 65.00 C 0.00 0.00 0.00 0.67 -0.09 45 0 1,088 0
27NOV26 67.50 C 0.00 0.00 0.00 0.48 -0.08 45 0 900 0
27NOV26 70.00 C 0.00 0.00 0.00 0.34 -0.06 45 0 167 0
27NOV26 72.50 C 0.00 0.00 0.00 0.24 -0.05 45 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.17 -0.04 45 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.12 -0.03 45 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 12.79 +0.12 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.00 +0.12 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.24 +0.12 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.55 +0.05 46 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.67 -0.12 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.09 +0.11 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.52 +0.17 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.90 +0.14 46 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 7.32 +0.12 46 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 6.76 +0.11 46 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 6.24 +0.05 46 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 5.75 +0.03 46 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 5.30 +0.01 46 0 126 0
30DEC26 50.00 C 4.61 4.64 4.61 4.88 -0.01 46 55 284 +15
30DEC26 52.50 C 3.91 3.91 3.91 3.95 -0.05 46 60 351 +60
30DEC26 55.00 C 3.25 3.25 3.25 3.14 -0.12 46 100 636 0
30DEC26 57.50 C 0.00 0.00 0.00 2.55 -0.05 47 0 498 0
30DEC26 60.00 C 0.00 0.00 0.00 2.01 -0.06 47 0 586 0
30DEC26 62.50 C 0.00 0.00 0.00 1.57 -0.07 47 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 1.22 -0.07 46 0 871 0
30DEC26 67.50 C 0.00 0.00 0.00 0.95 -0.06 46 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.73 -0.06 46 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.56 -0.06 46 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 -0.05 46 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.33 -0.04 46 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.25 -0.04 46 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.19 -0.03 46 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 14.10 +0.06 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.39 +0.05 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.70 +0.06 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.04 -0.02 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.40 +0.02 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.79 +0.08 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.20 +0.07 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.54 -0.04 46 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 9.02 -0.03 46 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 8.53 -0.25 46 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 8.22 +0.11 48 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 7.76 +0.09 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.32 +0.08 48 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 6.91 +0.07 48 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 5.97 +0.03 48 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 5.15 0.00 48 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 4.45 0.00 48 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 3.84 +0.02 48 0 114 0
30MAR27 62.50 C 0.00 0.00 0.00 3.28 +0.01 48 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 2.80 +0.01 48 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 2.38 -0.01 48 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 2.02 -0.02 48 0 225 0
30MAR27 72.50 C 0.00 0.00 0.00 1.72 -0.02 48 0 399 0
30MAR27 75.00 C 0.00 0.00 0.00 1.46 -0.02 48 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.24 -0.02 48 0 177 0
30MAR27 80.00 C 1.08 1.08 1.08 1.05 -0.02 48 2 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.86 -0.05 48 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.73 -0.05 48 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.64 -0.02 48 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.54 -0.02 48 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.46 -0.02 48 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.39 -0.02 48 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.33 -0.02 48 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.28 -0.02 48 0 291 0
29JUN27 37.00 C 0.00 0.00 0.00 15.47 +0.47 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.69 +0.32 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.03 +0.01 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.42 +0.24 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.82 +0.21 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.24 -0.06 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.69 +0.15 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.18 -0.04 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.57 -0.08 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 10.20 -0.18 48 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 9.90 +0.15 49 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 9.46 +0.14 49 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 9.02 +0.11 49 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 8.62 +0.11 49 0 90 0
29JUN27 52.50 C 0.00 0.00 0.00 7.78 +0.16 49 0 41 0
29JUN27 55.00 C 6.84 6.84 6.84 6.92 +0.11 49 5 22 0
29JUN27 57.50 C 0.00 0.00 0.00 6.11 +0.03 49 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 5.45 +0.05 49 0 43 0
29JUN27 62.50 C 0.00 0.00 0.00 4.83 +0.03 49 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 4.28 +0.02 49 0 80 0
29JUN27 67.50 C 0.00 0.00 0.00 3.79 +0.01 49 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 3.36 0.00 49 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 2.97 -0.01 49 0 61 0
29JUN27 75.00 C 0.00 0.00 0.00 2.63 -0.02 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 2.33 -0.02 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 2.01 -0.08 48 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.83 -0.02 49 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.58 -0.02 48 0 117 0
TOTAL CALL 3,777 88,006 +256
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 211 0 220 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 192 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 174 0 336 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 156 0 496 0
28AUG26 41.00 P 0.03 0.03 0.03 0.01 -0.02 138 81 369 -51
28AUG26 42.00 P 0.05 0.05 0.03 0.01 -0.05 120 96 1,382 -45
28AUG26 43.00 P 0.06 0.06 0.04 0.01 -0.11 103 131 345 -49
28AUG26 44.00 P 0.02 0.05 0.01 0.01 -0.21 86 218 487 -48
28AUG26 45.00 P 0.06 0.07 0.05 0.01 -0.39 69 506 622 -50
28AUG26 46.00 P 0.10 0.12 0.05 0.02 -0.60 58 543 679 +442
28AUG26 47.00 P 0.19 0.40 0.08 0.08 -0.89 54 378 1,488 -264
28AUG26 48.00 P 0.60 0.86 0.37 0.29 -1.09 53 314 1,210 -118
28AUG26 49.00 P 1.15 1.15 1.15 0.77 -1.20 53 5 961 -5
28AUG26 50.00 P 1.45 2.22 1.45 1.53 -1.11 56 19 754 -14
28AUG26 52.50 P 4.06 4.06 4.06 3.90 -0.74 0 1 414 0
28AUG26 55.00 P 6.05 6.69 6.05 6.40 -0.56 0 10 247 -261
28AUG26 57.50 P 9.20 9.20 9.20 9.12 -0.29 227 2 124 -327
28AUG26 60.00 P 0.00 0.00 0.00 11.63 -0.27 271 0 96 -61
28AUG26 62.50 P 0.00 0.00 0.00 13.95 -0.45 237 0 141 0
28AUG26 65.00 P 0.00 0.00 0.00 16.62 -0.28 344 0 90 0
28AUG26 67.50 P 0.00 0.00 0.00 19.00 -0.40 327 0 172 0
28AUG26 70.00 P 0.00 0.00 0.00 21.49 -0.41 351 0 60 0
28AUG26 72.50 P 0.00 0.00 0.00 23.99 -0.41 379 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.49 -0.41 404 0 81 0
28AUG26 77.50 P 0.00 0.00 0.00 28.90 -0.50 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 31.44 -0.46 408 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 33.94 -0.46 430 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 36.43 -0.47 436 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 38.90 -0.50 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 41.40 -0.50 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 43.92 -0.48 474 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 46.43 -0.47 509 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 48.94 -0.46 543 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 51.50 -0.40 625 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.05 55 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 -0.06 52 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.09 49 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 0.01 -0.12 45 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.16 42 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.02 -0.21 43 0 0 0
04SEP26 43.00 P 0.10 0.10 0.10 0.04 -0.25 45 48 48 +48
04SEP26 43.50 P 0.00 0.00 0.00 0.05 -0.32 43 0 79 0
04SEP26 44.00 P 0.00 0.00 0.00 0.08 -0.38 43 0 0 0
04SEP26 44.50 P 0.20 0.20 0.20 0.12 -0.44 43 24 24 +24
04SEP26 45.00 P 0.30 0.30 0.23 0.17 -0.49 43 9 9 +9
04SEP26 45.50 P 0.37 0.37 0.37 0.24 -0.56 43 12 12 +12
04SEP26 46.00 P 0.50 0.52 0.37 0.33 -0.62 43 32 33 +18
04SEP26 46.50 P 0.61 0.62 0.61 0.45 -0.68 43 60 305 +60
04SEP26 47.00 P 0.79 0.79 0.79 0.59 -0.74 43 46 46 +46
04SEP26 47.50 P 1.03 1.03 0.79 0.75 -0.79 43 68 76 +18
04SEP26 48.00 P 1.03 1.03 1.03 0.95 -0.86 43 45 151 +45
04SEP26 48.50 P 1.35 1.35 1.23 1.19 -0.88 43 90 90 +75
04SEP26 49.00 P 0.00 0.00 0.00 1.46 -0.89 43 0 80 0
04SEP26 49.50 P 0.00 0.00 0.00 1.77 -0.89 44 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 2.09 -0.91 44 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 2.83 -0.88 44 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 3.62 -0.86 43 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 4.51 -0.79 43 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 5.45 -0.72 43 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 6.42 -0.66 43 0 0 0
04SEP26 56.00 P 7.50 7.50 7.50 7.51 -0.54 62 2 2 +2
04SEP26 57.00 P 0.00 0.00 0.00 8.40 -0.63 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 9.40 -0.54 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 10.45 -0.55 70 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 11.63 -0.34 97 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 12.45 -0.51 80 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 13.45 -0.45 85 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 14.45 -0.45 89 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 15.45 -0.45 94 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 16.62 -0.28 124 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 17.45 -0.45 103 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 18.45 -0.45 107 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 19.40 -0.50 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 20.40 -0.50 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 21.49 -0.41 128 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 22.40 -0.50 0 0 0 0
29SEP26 37.00 P 0.11 0.11 0.11 0.03 -0.06 42 5 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 -0.10 40 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.08 -0.14 41 0 535 0
29SEP26 40.00 P 0.21 0.21 0.21 0.13 -0.19 41 5 402 +5
29SEP26 41.00 P 0.00 0.00 0.00 0.20 -0.26 41 0 290 0
29SEP26 42.00 P 0.39 0.43 0.39 0.31 -0.33 41 145 749 +145
29SEP26 43.00 P 0.00 0.00 0.00 0.46 -0.39 41 0 436 0
29SEP26 44.00 P 0.00 0.00 0.00 0.66 -0.43 41 0 155 0
29SEP26 45.00 P 1.00 1.00 0.90 0.90 -0.48 40 111 553 +101
29SEP26 46.00 P 1.30 1.30 1.30 1.20 -0.57 40 1 576 -1
29SEP26 47.00 P 1.70 1.70 1.70 1.59 -0.61 40 1 374 -1
29SEP26 48.00 P 2.14 2.14 2.14 2.01 -0.69 40 3 1,575 0
29SEP26 49.00 P 0.00 0.00 0.00 2.57 -0.70 41 0 6,113 0
29SEP26 50.00 P 0.00 0.00 0.00 3.15 -0.73 41 5 1,636 +5
29SEP26 52.50 P 0.00 0.00 0.00 4.81 -0.76 40 0 1,286 0
29SEP26 55.00 P 0.00 0.00 0.00 6.83 -0.73 40 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 9.12 -0.49 42 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 11.63 -0.34 51 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.06 -0.52 54 0 3,824 0
29SEP26 65.00 P 0.00 0.00 0.00 16.62 -0.29 64 0 9,308 0
29SEP26 67.50 P 0.00 0.00 0.00 19.00 -0.49 63 0 366 -808
29SEP26 70.00 P 0.00 0.00 0.00 21.49 -0.41 68 0 520 -120
29SEP26 72.50 P 0.00 0.00 0.00 23.99 -0.41 73 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 26.49 -0.41 78 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.90 -0.50 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.44 -0.46 82 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 33.94 -0.46 86 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.43 -0.47 88 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.90 -0.50 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.40 -0.50 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.92 -0.48 98 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 46.43 -0.47 103 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 48.94 -0.46 108 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 51.50 -0.40 120 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 53.90 -0.50 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 56.40 -0.50 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.90 -0.50 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.40 -0.50 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.90 -0.50 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.40 -0.50 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.90 -0.50 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 71.40 -0.50 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.90 -0.50 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 76.40 -0.50 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.90 -0.50 0 0 0 0
29OCT26 37.00 P 0.29 0.29 0.29 0.19 -0.13 42 5 5 +5
29OCT26 38.00 P 0.00 0.00 0.00 0.26 -0.17 42 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.37 -0.21 42 0 340 0
29OCT26 40.00 P 0.00 0.00 0.00 0.51 -0.25 42 0 303 0
29OCT26 41.00 P 0.00 0.00 0.00 0.68 -0.28 42 0 482 0
29OCT26 42.00 P 0.98 0.98 0.95 0.88 -0.32 42 55 395 +11
29OCT26 43.00 P 0.00 0.00 0.00 1.13 -0.34 42 0 527 0
29OCT26 44.00 P 0.00 0.00 0.00 1.40 -0.37 42 0 348 0
29OCT26 45.00 P 0.00 0.00 0.00 1.72 -0.41 42 10 270 0
29OCT26 46.00 P 0.00 0.00 0.00 2.11 -0.43 42 0 81 0
29OCT26 47.00 P 2.63 2.69 2.52 2.52 -0.48 42 200 396 +156
29OCT26 48.00 P 0.00 0.00 0.00 2.99 -0.53 42 0 3,263 0
29OCT26 49.00 P 0.00 0.00 0.00 3.48 -0.60 41 0 523 0
29OCT26 50.00 P 0.00 0.00 0.00 4.06 -0.62 42 0 275 0
29OCT26 52.50 P 0.00 0.00 0.00 5.68 -0.63 42 0 75 0
29OCT26 55.00 P 7.50 7.50 7.50 7.50 -0.67 41 8 10 +8
29OCT26 57.50 P 10.22 10.22 10.22 9.85 -0.39 47 29 201 +29
29OCT26 60.00 P 0.00 0.00 0.00 12.04 -0.43 48 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 14.36 -0.38 50 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.72 -0.37 51 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.14 -0.35 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.56 -0.36 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.99 -0.41 56 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 26.49 -0.41 60 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 28.90 -0.50 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.67 -0.21 45 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.85 -0.24 45 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.06 -0.26 45 0 188 0
27NOV26 41.00 P 0.00 0.00 0.00 1.30 -0.28 45 0 172 0
27NOV26 42.00 P 1.65 1.73 1.61 1.56 -0.30 45 90 761 +90
27NOV26 43.00 P 1.98 1.98 1.98 1.88 -0.30 45 25 1,110 0
27NOV26 44.00 P 2.32 2.32 2.32 2.20 -0.34 45 15 760 0
27NOV26 45.00 P 2.63 2.70 2.63 2.57 -0.37 45 30 687 0
27NOV26 46.00 P 3.04 3.04 3.04 3.02 -0.36 45 15 362 +15
27NOV26 47.00 P 3.57 3.77 3.49 3.49 -0.38 45 515 570 +361
27NOV26 48.00 P 4.09 4.29 3.99 3.91 -0.48 45 515 757 +391
27NOV26 49.00 P 0.00 0.00 0.00 4.44 -0.52 45 0 434 0
27NOV26 50.00 P 0.00 0.00 0.00 5.01 -0.54 45 0 412 0
27NOV26 52.50 P 0.00 0.00 0.00 6.64 -0.54 45 0 302 0
27NOV26 55.00 P 0.00 0.00 0.00 8.53 -0.34 47 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.03 -0.83 42 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 12.57 -0.31 48 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.75 -0.41 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.02 -0.39 50 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.35 -0.36 51 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.75 -0.33 53 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.19 -0.30 55 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 26.66 -0.26 58 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 28.90 -0.51 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.88 -0.20 46 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.12 -0.21 46 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.34 -0.26 47 0 1,077 0
30DEC26 40.00 P 1.70 1.73 1.68 1.61 -0.24 47 204 354 +134
30DEC26 41.00 P 1.97 1.97 1.97 1.89 -0.25 47 17 50 0
30DEC26 42.00 P 0.00 0.00 0.00 2.19 -0.27 46 0 222 0
30DEC26 43.00 P 0.00 0.00 0.00 2.52 -0.30 46 0 607 0
30DEC26 44.00 P 0.00 0.00 0.00 2.93 -0.28 46 0 350 0
30DEC26 45.00 P 0.00 0.00 0.00 3.29 -0.35 46 0 101 0
30DEC26 46.00 P 3.91 3.91 3.91 3.73 -0.37 46 15 194 -15
30DEC26 47.00 P 4.39 4.39 4.28 4.28 -0.32 47 10 496 0
30DEC26 48.00 P 0.00 0.00 0.00 4.71 -0.42 46 0 457 0
30DEC26 49.00 P 0.00 0.00 0.00 5.25 -0.44 46 0 461 0
30DEC26 50.00 P 0.00 0.00 0.00 5.82 -0.47 46 0 1,516 0
30DEC26 52.50 P 0.00 0.00 0.00 7.40 -0.56 46 0 1,438 0
30DEC26 55.00 P 0.00 0.00 0.00 9.26 -0.38 48 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.16 -0.33 49 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.16 -0.32 49 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.27 -0.29 49 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 17.46 -0.27 50 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 19.70 -0.37 51 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 21.98 -0.38 51 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 24.38 -0.32 53 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 26.77 -0.30 54 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.17 -0.30 54 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 31.66 -0.25 57 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 34.10 -0.30 58 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 36.43 -0.47 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.90 -0.50 0 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 41.40 -0.50 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.92 -0.48 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.43 -0.47 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.94 -0.46 65 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 51.50 -0.40 70 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.98 -0.20 48 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.27 -0.20 48 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 2.57 -0.21 48 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 2.89 -0.22 48 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 3.22 -0.25 48 0 45 0
30MAR27 42.00 P 0.00 0.00 0.00 3.59 -0.26 48 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 3.98 -0.28 47 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.44 -0.25 48 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 4.85 -0.31 47 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.32 -0.33 47 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 5.82 -0.35 47 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.39 -0.32 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 6.93 -0.34 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.47 -0.39 47 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 8.99 -0.46 47 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 10.69 -0.46 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 12.62 -0.30 49 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.53 -0.34 49 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 16.51 -0.24 49 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 18.57 -0.27 50 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 20.69 -0.18 50 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 22.85 -0.24 50 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.08 -0.24 51 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.34 -0.22 51 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 29.65 -0.24 51 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 31.97 -0.27 51 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 34.32 -0.30 51 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 36.73 -0.30 52 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 39.17 -0.30 53 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 41.60 -0.33 53 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 44.11 -0.29 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.61 -0.29 57 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 48.94 -0.46 54 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 51.50 -0.40 58 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.90 -0.19 49 0 260 0
29JUN27 38.00 P 3.22 3.22 3.22 3.27 -0.18 49 15 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.56 -0.21 48 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.92 -0.22 48 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.31 -0.23 48 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.71 -0.24 48 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.14 -0.25 48 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.59 -0.27 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.06 -0.28 48 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 6.55 -0.30 48 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.07 -0.31 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.60 -0.33 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.16 -0.34 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.74 -0.35 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.31 -0.43 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 11.96 -0.45 48 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 13.72 -0.45 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.70 -0.22 49 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 17.63 -0.21 50 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 19.61 -0.23 50 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 21.64 -0.24 50 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 23.73 -0.23 50 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 25.88 -0.23 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.02 -0.26 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.17 -0.35 50 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 32.43 -0.36 50 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 34.56 -0.52 48 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 36.90 -0.52 48 0 3 0
TOTAL PUT 4,789 92,175 +17
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$ 30.720
28AUG26 8.50 C 0.00 0.00 0.00 22.22 +0.16 0 0 200 0
28AUG26 8.75 C 0.00 0.00 0.00 21.97 +0.16 0 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 21.72 +0.16 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 21.47 +0.16 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 21.22 +0.16 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 20.97 +0.16 0 0 2 0
28AUG26 10.00 C 0.00 0.00 0.00 20.72 +0.16 0 0 1 0
28AUG26 10.50 C 0.00 0.00 0.00 20.22 +0.16 0 0 1 0
28AUG26 11.00 C 0.00 0.00 0.00 19.72 +0.16 0 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 19.22 +0.16 0 0 3 0
28AUG26 12.00 C 0.00 0.00 0.00 18.72 +0.16 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 18.22 +0.16 0 0 1 0
28AUG26 13.00 C 17.67 17.67 17.67 17.72 +0.16 0 15 16 +13
28AUG26 13.50 C 0.00 0.00 0.00 17.22 +0.16 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 16.72 +0.16 0 0 1 0
28AUG26 14.50 C 16.17 16.17 16.16 16.22 +0.16 0 13 8 -3
28AUG26 15.00 C 0.00 0.00 0.00 15.72 +0.16 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 15.22 +0.16 0 0 1 0
28AUG26 16.00 C 0.00 0.00 0.00 14.72 +0.16 0 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 14.22 +0.16 0 0 3 0
28AUG26 17.00 C 0.00 0.00 0.00 13.72 +0.16 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 13.22 +0.16 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.72 +0.16 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.22 +0.16 0 0 37 0
28AUG26 19.00 C 0.00 0.00 0.00 11.72 +0.16 0 0 2 0
28AUG26 19.50 C 0.00 0.00 0.00 11.22 +0.16 0 0 622 0
28AUG26 20.00 C 0.00 0.00 0.00 10.72 +0.16 0 0 1,110 0
28AUG26 21.00 C 0.00 0.00 0.00 9.72 +0.16 0 1 315 -1
28AUG26 22.00 C 0.00 0.00 0.00 8.72 +0.09 0 1 2,024 0
28AUG26 23.00 C 0.00 0.00 0.00 7.72 +0.16 0 5 1,570 0
28AUG26 24.00 C 6.67 6.88 6.67 6.72 +0.16 0 2 1,004 0
28AUG26 25.00 C 0.00 0.00 0.00 5.72 +0.15 0 5 689 -5
28AUG26 26.00 C 4.77 4.77 4.77 4.77 +0.21 185 1 1,145 -1
28AUG26 27.00 C 0.00 0.00 0.00 3.77 +0.20 150 0 2,036 0
28AUG26 28.00 C 2.99 3.28 2.67 2.73 +0.06 83 27 1,104 -17
28AUG26 29.00 C 1.58 1.80 1.58 1.80 +0.15 90 8 966 -8
28AUG26 30.00 C 0.91 1.28 0.88 0.92 -0.02 74 8 2,927 -7
28AUG26 31.00 C 0.40 0.52 0.31 0.35 -0.10 73 93 456 -57
28AUG26 32.00 C 0.19 0.29 0.10 0.10 -0.09 76 175 906 +73
28AUG26 33.00 C 0.07 0.10 0.04 0.02 -0.04 77 184 3,508 -5
28AUG26 34.00 C 0.02 0.05 0.02 0.01 -0.01 92 103 917 -101
28AUG26 35.00 C 0.04 0.04 0.01 0.01 0.00 114 316 1,264 -102
28AUG26 36.00 C 0.02 0.02 0.02 0.01 0.00 134 15 1,042 +15
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 154 0 199 0
28AUG26 38.00 C 0.01 0.01 0.01 0.01 0.00 173 33 686 -2
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 191 0 103 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 208 188 261 +176
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 225 0 99 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 241 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 257 0 53 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 272 0 49 0
29SEP26 6.50 C 0.00 0.00 0.00 24.23 +0.15 0 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 24.07 +0.24 249 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 23.84 +0.21 252 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 23.51 +0.11 197 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 23.35 +0.27 244 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 23.09 +0.26 234 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 22.82 +0.24 221 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 22.49 -0.07 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 22.29 +0.21 196 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 22.08 +0.25 210 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 21.83 +0.25 205 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 21.58 +0.24 201 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 21.35 +0.26 203 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 21.07 +0.03 188 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.75 +0.16 128 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 20.34 +0.03 183 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 19.84 +0.25 175 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 19.24 +0.15 0 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 18.84 +0.18 160 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 18.35 +0.19 156 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 17.93 +0.33 167 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 17.35 +0.17 143 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 16.90 +0.33 148 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 16.40 +0.31 142 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 15.92 +0.34 140 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 15.41 +0.32 132 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 14.92 +0.36 128 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 14.42 +0.12 123 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.91 +0.07 116 0 253 0
29SEP26 17.50 C 0.00 0.00 0.00 13.39 +0.20 108 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 12.88 +0.17 101 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 12.38 +0.04 96 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 11.90 +0.03 95 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 11.40 +0.03 90 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 10.73 -0.01 0 0 496 0
29SEP26 21.00 C 0.00 0.00 0.00 9.87 +0.13 73 0 437 0
29SEP26 22.00 C 8.79 8.79 8.79 8.97 +0.02 76 10 990 +10
29SEP26 23.00 C 0.00 0.00 0.00 7.92 -0.06 63 0 1,248 0
29SEP26 24.00 C 0.00 0.00 0.00 6.96 -0.09 59 0 742 0
29SEP26 25.00 C 0.00 0.00 0.00 6.10 -0.06 60 0 1,246 0
29SEP26 26.00 C 0.00 0.00 0.00 5.10 +0.07 51 0 2,749 0
29SEP26 27.00 C 0.00 0.00 0.00 4.36 +0.08 54 0 870 0
29SEP26 28.00 C 0.00 0.00 0.00 3.71 +0.10 57 0 2,347 0
29SEP26 29.00 C 3.19 3.19 3.02 3.06 +0.05 57 19 608 -5
29SEP26 30.00 C 2.50 2.68 2.40 2.59 +0.10 59 48 2,965 +11
29SEP26 31.00 C 2.30 2.30 2.11 2.05 -0.02 58 18 2,068 -13
29SEP26 32.00 C 1.74 2.00 1.72 1.71 0.00 60 25 371 0
29SEP26 33.00 C 1.44 1.67 1.38 1.39 0.00 60 53 479 -33
29SEP26 34.00 C 1.27 1.39 1.27 1.09 -0.01 60 23 1,631 +1
29SEP26 35.00 C 1.00 1.18 0.98 0.85 -0.01 60 11 1,266 +4
29SEP26 36.00 C 0.84 0.84 0.84 0.66 -0.01 60 6 1,397 -6
29SEP26 37.00 C 0.72 0.72 0.72 0.50 -0.01 60 1 638 0
29SEP26 38.00 C 0.65 0.68 0.59 0.38 -0.01 60 16 362 -10
29SEP26 39.00 C 0.55 0.57 0.55 0.28 -0.02 60 9 245 +1
29SEP26 40.00 C 0.44 0.44 0.44 0.21 -0.01 60 3 107 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.01 60 0 306 0
29SEP26 42.00 C 0.34 0.34 0.33 0.12 0.00 60 11 75 +1
29SEP26 43.00 C 0.32 0.32 0.29 0.09 0.00 60 57 78 +57
29SEP26 44.00 C 0.29 0.29 0.26 0.06 -0.01 60 16 716 +16
29OCT26 15.50 C 0.00 0.00 0.00 15.42 +0.23 92 0 77 0
29OCT26 16.00 C 0.00 0.00 0.00 14.92 +0.21 88 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 14.42 +0.09 84 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.92 +0.08 80 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.43 +0.17 78 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.93 +0.22 74 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 12.38 +0.04 64 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 11.90 +0.03 63 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.55 +0.08 74 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 10.91 -0.08 58 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 10.00 -0.07 60 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 8.97 -0.11 51 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 8.15 -0.01 56 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 7.28 -0.06 55 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 6.32 -0.16 50 0 477 0
29OCT26 26.00 C 0.00 0.00 0.00 5.69 -0.01 55 0 200 0
29OCT26 27.00 C 0.00 0.00 0.00 5.06 +0.08 56 0 851 0
29OCT26 28.00 C 0.00 0.00 0.00 4.39 -0.07 56 0 681 0
29OCT26 29.00 C 0.00 0.00 0.00 3.76 +0.09 55 0 114 0
29OCT26 30.00 C 0.00 0.00 0.00 3.25 +0.06 55 0 237 0
29OCT26 31.00 C 2.86 3.03 2.84 2.80 +0.03 56 18 229 +3
29OCT26 32.00 C 2.64 2.64 2.64 2.43 +0.03 57 15 471 0
29OCT26 33.00 C 2.25 2.25 2.25 2.09 0.00 57 15 539 +15
29OCT26 34.00 C 2.02 2.02 2.02 1.78 +0.01 57 15 290 +15
29OCT26 35.00 C 1.70 1.80 1.66 1.49 0.00 57 86 195 +4
29OCT26 36.00 C 1.49 1.49 1.40 1.25 0.00 57 2 159 +1
29OCT26 37.00 C 1.35 1.35 1.35 1.04 0.00 57 1 225 -1
29OCT26 38.00 C 0.00 0.00 0.00 0.86 -0.01 57 0 84 0
29OCT26 39.00 C 0.00 0.00 0.00 0.71 -0.01 57 0 31 0
29OCT26 40.00 C 0.00 0.00 0.00 0.58 -0.01 57 0 40 0
29OCT26 41.00 C 0.00 0.00 0.00 0.48 -0.01 57 0 32 0
29OCT26 42.00 C 0.72 0.72 0.72 0.39 -0.01 57 1 30 0
29OCT26 43.00 C 0.00 0.00 0.00 0.32 -0.01 57 0 1,173 0
29OCT26 44.00 C 0.66 0.66 0.65 0.26 -0.01 57 8 1,300 +8
27NOV26 16.50 C 0.00 0.00 0.00 14.55 +0.06 78 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.92 -0.05 62 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.43 -0.06 60 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 12.95 +0.24 59 0 117 0
27NOV26 18.50 C 0.00 0.00 0.00 12.57 +0.03 66 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.99 -0.08 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.55 -0.05 59 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.16 +0.10 62 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.25 +0.12 60 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.37 +0.12 59 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.53 +0.02 58 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.74 -0.03 58 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.96 -0.06 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.38 +0.11 59 0 94 0
27NOV26 27.00 C 5.77 5.77 5.77 5.51 +0.06 55 15 752 -15
27NOV26 28.00 C 0.00 0.00 0.00 4.94 +0.06 56 0 250 0
27NOV26 29.00 C 0.00 0.00 0.00 4.43 +0.07 56 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 4.01 +0.11 58 0 415 0
27NOV26 31.00 C 3.86 3.86 3.52 3.48 0.00 57 14 53 +2
27NOV26 32.00 C 3.47 3.47 3.47 3.13 0.00 58 13 82 +13
27NOV26 33.00 C 3.13 3.13 3.13 2.84 +0.02 59 15 402 +15
27NOV26 34.00 C 2.82 2.82 2.82 2.52 0.00 59 15 111 0
27NOV26 35.00 C 0.00 0.00 0.00 2.21 -0.01 59 0 145 0
27NOV26 36.00 C 2.35 2.35 2.35 1.93 -0.01 59 2 199 +2
27NOV26 37.00 C 0.00 0.00 0.00 1.69 -0.01 59 0 431 0
27NOV26 38.00 C 0.00 0.00 0.00 1.47 -0.02 59 0 361 0
27NOV26 39.00 C 0.00 0.00 0.00 1.28 -0.02 59 0 200 0
27NOV26 40.00 C 0.00 0.00 0.00 1.11 -0.02 59 0 156 0
27NOV26 41.00 C 0.00 0.00 0.00 0.96 -0.02 59 0 2 0
27NOV26 42.00 C 1.23 1.29 1.21 0.83 -0.02 59 3 66 0
27NOV26 43.00 C 0.00 0.00 0.00 0.72 -0.02 59 0 0 0
27NOV26 44.00 C 1.13 1.13 1.13 0.62 -0.02 59 2 465 +2
30DEC26 6.50 C 0.00 0.00 0.00 24.43 +0.21 150 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 24.17 -0.04 145 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 23.92 +0.29 141 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 23.66 +0.08 136 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 23.39 +0.30 128 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 23.09 +0.02 113 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 22.91 +0.15 125 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 22.59 +0.03 107 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 22.34 +0.08 104 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 22.09 +0.02 101 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 21.86 +0.10 104 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 21.67 +0.09 112 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 21.42 +0.10 110 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 21.17 +0.09 107 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.92 +0.09 104 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.43 +0.09 101 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.86 +0.27 84 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.44 +0.09 93 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.94 +0.19 89 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.38 +0.01 76 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 17.97 +0.09 84 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 17.48 +0.09 81 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 16.99 +0.16 79 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 16.43 +0.10 69 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 15.92 +0.02 64 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 15.42 0.00 61 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 14.92 -0.01 58 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 14.55 +0.02 67 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 13.97 -0.08 58 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.49 -0.09 57 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 13.02 -0.09 56 0 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 12.57 -0.08 57 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 12.09 -0.10 55 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 11.64 -0.10 55 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 11.20 -0.01 55 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 10.33 -0.02 55 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 9.53 -0.01 56 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 8.62 -0.13 52 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 7.98 +0.03 55 0 5,966 0
30DEC26 25.00 C 0.00 0.00 0.00 7.16 -0.12 53 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 6.51 -0.12 53 0 596 0
30DEC26 27.00 C 0.00 0.00 0.00 6.07 +0.05 57 0 2,941 0
30DEC26 28.00 C 0.00 0.00 0.00 5.44 +0.18 56 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 4.88 +0.07 55 0 302 0
30DEC26 30.00 C 0.00 0.00 0.00 4.38 +0.07 55 0 874 0
30DEC26 31.00 C 0.00 0.00 0.00 3.94 +0.07 55 0 50 0
30DEC26 32.00 C 0.00 0.00 0.00 3.55 -0.01 55 0 1,047 0
30DEC26 33.00 C 0.00 0.00 0.00 3.30 +0.07 57 0 283 0
30DEC26 34.00 C 0.00 0.00 0.00 2.95 +0.01 57 0 362 0
30DEC26 35.00 C 0.00 0.00 0.00 2.67 +0.04 58 0 507 0
30DEC26 36.00 C 0.00 0.00 0.00 2.39 +0.03 57 0 1,043 0
30DEC26 37.00 C 0.00 0.00 0.00 2.14 +0.05 57 0 31 0
30DEC26 38.00 C 0.00 0.00 0.00 1.91 +0.04 58 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 1.70 +0.03 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.50 +0.03 57 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 1.34 +0.02 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.19 +0.03 57 0 70 0
30DEC26 43.00 C 0.00 0.00 0.00 1.05 +0.02 57 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.94 +0.02 57 0 392 0
30MAR27 6.50 C 0.00 0.00 0.00 24.43 +0.21 116 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 24.17 -0.04 111 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 23.92 +0.16 108 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 23.66 +0.08 104 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 23.39 +0.29 98 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 23.10 +0.03 90 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 22.91 +0.15 96 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 22.59 -0.01 82 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 22.35 +0.03 82 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 22.10 -0.07 80 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 21.86 +0.10 79 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 21.67 +0.09 86 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 21.42 +0.10 83 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 21.17 -0.04 81 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.92 +0.09 79 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.43 +0.09 76 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.95 +0.25 75 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 19.45 +0.10 71 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 19.07 +0.32 77 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 18.57 +0.20 73 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 18.01 +0.13 65 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 17.56 +0.17 66 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 17.08 +0.25 64 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 16.60 +0.25 62 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 16.14 +0.24 61 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 15.60 +0.10 56 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 15.21 +0.16 59 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 14.77 +0.17 59 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 14.40 +0.24 61 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 13.87 +0.16 57 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 13.45 +0.16 57 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 13.01 +0.15 56 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 12.63 +0.20 57 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 12.27 +0.31 58 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 11.86 +0.02 57 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 10.98 -0.08 55 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 10.25 -0.06 55 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 9.52 -0.08 54 0 196 0
30MAR27 24.00 C 0.00 0.00 0.00 8.84 -0.07 54 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 8.20 -0.07 54 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 7.61 -0.06 54 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 7.13 +0.27 55 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 6.46 -0.14 53 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 5.98 +0.08 53 0 53 0
30MAR27 30.00 C 5.42 5.42 5.42 5.54 +0.09 54 15 237 +15
30MAR27 31.00 C 0.00 0.00 0.00 5.15 +0.10 54 0 501 0
30MAR27 32.00 C 0.00 0.00 0.00 4.79 +0.10 54 0 65 0
30MAR27 33.00 C 4.75 4.75 4.75 4.45 +0.09 55 100 210 +59
30MAR27 34.00 C 0.00 0.00 0.00 4.15 +0.07 55 0 170 0
30MAR27 35.00 C 0.00 0.00 0.00 3.87 +0.07 56 0 98 0
30MAR27 36.00 C 0.00 0.00 0.00 3.58 +0.08 56 0 718 0
30MAR27 37.00 C 0.00 0.00 0.00 3.31 +0.07 56 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 3.05 +0.07 56 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 2.80 +0.07 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.57 +0.05 56 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.38 +0.06 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.19 +0.06 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.99 +0.04 55 0 0 0
30MAR27 44.00 C 2.18 2.41 2.18 1.85 +0.05 56 25 163 +25
29JUN27 15.00 C 0.00 0.00 0.00 16.33 +0.01 55 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 15.96 +0.14 57 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 15.51 +0.12 56 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 15.15 +0.18 57 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 14.72 +0.17 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.32 +0.19 56 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 13.94 +0.20 57 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 13.58 +0.24 57 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.19 +0.25 57 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 12.81 +0.03 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.39 -0.01 56 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 11.63 -0.04 54 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 10.93 -0.05 54 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 10.30 +0.02 54 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 9.64 -0.05 54 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 9.04 -0.05 54 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 8.49 -0.04 54 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 7.98 -0.03 54 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 7.38 +0.10 53 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 6.98 +0.08 53 0 219 0
29JUN27 30.00 C 0.00 0.00 0.00 6.56 +0.07 54 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 6.15 +0.11 54 0 123 0
29JUN27 32.00 C 0.00 0.00 0.00 5.81 +0.13 54 0 113 0
29JUN27 33.00 C 0.00 0.00 0.00 5.46 +0.11 54 0 94 0
29JUN27 34.00 C 0.00 0.00 0.00 5.15 +0.10 55 0 39 0
29JUN27 35.00 C 0.00 0.00 0.00 4.87 +0.09 55 0 197 0
29JUN27 36.00 C 4.64 4.64 4.62 4.60 +0.08 55 43 291 +10
29JUN27 37.00 C 0.00 0.00 0.00 4.29 +0.08 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.02 +0.07 55 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 3.78 +0.07 55 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 3.53 +0.06 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.29 +0.06 55 0 0 0
29JUN27 42.00 C 3.39 3.39 3.37 3.09 +0.05 55 40 45 +40
29JUN27 43.00 C 0.00 0.00 0.00 2.90 +0.05 55 0 0 0
29JUN27 44.00 C 3.15 3.20 3.15 2.72 +0.05 55 30 50 +30
TOTAL CALL 2,012 115,862 +246
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 937 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 916 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 897 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 878 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 859 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 841 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 823 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 789 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 756 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 725 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 694 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 666 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 638 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 611 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 586 0 287 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 561 0 317 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 537 0 231 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 514 0 1,196 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 492 0 193 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 470 0 367 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 449 0 1,222 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 429 0 790 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 409 0 2,007 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 390 0 745 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 371 0 706 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 353 0 703 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 335 0 696 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 301 0 952 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 267 0 1,258 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 235 0 1,322 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 203 0 1,265 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 173 0 1,085 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 144 0 892 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 867 0
28AUG26 28.00 P 0.03 0.03 0.03 0.01 -0.03 86 1 759 0
28AUG26 29.00 P 0.07 0.07 0.03 0.04 -0.10 76 41 870 +5
28AUG26 30.00 P 0.30 0.30 0.15 0.21 -0.21 77 854 1,218 +563
28AUG26 31.00 P 0.66 0.66 0.47 0.65 -0.28 77 36 306 +26
28AUG26 32.00 P 1.15 1.42 1.15 1.42 -0.25 86 171 625 -131
28AUG26 33.00 P 2.30 2.30 2.30 2.35 -0.22 102 10 865 -10
28AUG26 34.00 P 3.49 3.49 3.00 3.31 -0.19 111 4 81 -4
28AUG26 35.00 P 0.00 0.00 0.00 4.31 -0.22 137 0 280 0
28AUG26 36.00 P 0.00 0.00 0.00 5.30 -0.30 151 0 12 0
28AUG26 37.00 P 0.00 0.00 0.00 6.30 -0.21 172 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 7.29 -0.22 177 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.29 -0.22 195 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.29 -0.22 213 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.29 -0.22 231 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.29 -0.22 248 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.29 -0.22 263 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.29 -0.21 278 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 196 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 191 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 187 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 182 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 178 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 174 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 170 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 167 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 163 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 159 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 156 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 153 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 150 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 143 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 137 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 9,587 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 126 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 121 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 0 419 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 190 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3,779 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 411 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 555 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 449 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 64 0 1,465 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 1,192 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.01 60 0 1,297 0
29SEP26 23.00 P 0.11 0.11 0.11 0.10 -0.02 59 1 1,131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 -0.03 59 0 1,308 0
29SEP26 25.00 P 0.29 0.29 0.23 0.29 -0.05 59 16 1,873 +14
29SEP26 26.00 P 0.46 0.46 0.37 0.46 -0.06 59 13 1,947 0
29SEP26 27.00 P 0.60 0.60 0.55 0.68 -0.08 58 32 1,159 +14
29SEP26 28.00 P 0.87 0.93 0.83 0.97 -0.09 58 14 2,553 +3
29SEP26 29.00 P 1.37 1.37 1.17 1.32 -0.11 58 18 433 +17
29SEP26 30.00 P 1.70 1.74 1.65 1.75 -0.14 58 15 1,057 +15
29SEP26 31.00 P 2.23 2.31 2.23 2.38 -0.10 61 162 463 +88
29SEP26 32.00 P 2.92 2.92 2.92 2.92 -0.19 60 1 243 0
29SEP26 33.00 P 3.60 3.60 3.60 3.61 -0.21 61 10 68 +10
29SEP26 34.00 P 4.68 4.68 4.68 4.39 -0.17 63 3 114 +3
29SEP26 35.00 P 0.00 0.00 0.00 5.18 -0.17 64 0 822 0
29SEP26 36.00 P 0.00 0.00 0.00 6.02 -0.17 66 0 31 0
29SEP26 37.00 P 0.00 0.00 0.00 6.89 -0.18 67 0 0 0
29SEP26 38.00 P 7.70 7.70 7.70 7.80 -0.18 70 1 16 +1
29SEP26 39.00 P 0.00 0.00 0.00 8.73 -0.19 72 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.67 -0.17 74 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.60 -0.19 75 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.53 -0.17 75 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.48 -0.08 76 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.46 -0.04 78 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 0.00 58 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 -0.01 57 0 250 0
29OCT26 20.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.13 -0.02 57 0 350 0
29OCT26 22.00 P 0.18 0.18 0.18 0.21 -0.03 57 15 1,775 0
29OCT26 23.00 P 0.00 0.00 0.00 0.31 -0.03 56 0 228 0
29OCT26 24.00 P 0.00 0.00 0.00 0.45 -0.04 56 0 250 0
29OCT26 25.00 P 0.00 0.00 0.00 0.64 -0.06 56 0 814 0
29OCT26 26.00 P 0.79 0.81 0.79 0.88 -0.07 55 6 549 +1
29OCT26 27.00 P 1.05 1.05 1.05 1.17 -0.08 55 1 319 0
29OCT26 28.00 P 1.46 1.50 1.45 1.51 -0.10 55 73 1,487 +1
29OCT26 29.00 P 0.00 0.00 0.00 1.93 -0.10 55 0 458 0
29OCT26 30.00 P 2.45 2.45 2.45 2.42 -0.13 56 2 123 +2
29OCT26 31.00 P 0.00 0.00 0.00 3.00 -0.13 57 0 151 0
29OCT26 32.00 P 0.00 0.00 0.00 3.60 -0.17 57 0 235 0
29OCT26 33.00 P 0.00 0.00 0.00 4.28 -0.15 58 0 68 0
29OCT26 34.00 P 0.00 0.00 0.00 4.98 -0.18 59 0 90 0
29OCT26 35.00 P 0.00 0.00 0.00 5.75 -0.16 60 0 70 0
29OCT26 36.00 P 0.00 0.00 0.00 6.54 -0.16 61 0 16 0
29OCT26 37.00 P 0.00 0.00 0.00 7.35 -0.16 61 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 8.21 +0.02 63 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 9.05 -0.21 63 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.93 -0.14 63 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 10.88 -0.01 65 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.87 +0.08 69 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.72 -0.07 67 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.74 +0.05 71 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 -0.01 59 0 6 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 -0.01 58 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 -0.02 59 0 582 0
27NOV26 18.50 P 0.00 0.00 0.00 0.12 -0.01 59 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.15 -0.02 59 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.18 -0.03 58 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 0.23 -0.02 59 0 166 0
27NOV26 21.00 P 0.00 0.00 0.00 0.33 -0.02 58 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.45 -0.05 58 0 65 0
27NOV26 23.00 P 0.00 0.00 0.00 0.61 -0.07 57 0 220 0
27NOV26 24.00 P 0.00 0.00 0.00 0.83 -0.06 58 0 502 0
27NOV26 25.00 P 0.00 0.00 0.00 1.08 -0.08 57 0 253 0
27NOV26 26.00 P 0.00 0.00 0.00 1.37 -0.09 57 0 369 0
27NOV26 27.00 P 0.00 0.00 0.00 1.73 -0.08 57 0 77 0
27NOV26 28.00 P 0.00 0.00 0.00 2.15 -0.09 58 0 151 0
27NOV26 29.00 P 0.00 0.00 0.00 2.62 -0.11 58 0 97 0
27NOV26 30.00 P 0.00 0.00 0.00 3.15 -0.12 59 0 17 0
27NOV26 31.00 P 0.00 0.00 0.00 3.73 -0.13 60 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.35 -0.16 60 0 76 0
27NOV26 33.00 P 0.00 0.00 0.00 4.99 -0.17 60 0 160 0
27NOV26 34.00 P 0.00 0.00 0.00 5.68 -0.16 61 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.39 -0.17 61 0 60 0
27NOV26 36.00 P 0.00 0.00 0.00 7.15 -0.17 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.93 -0.17 62 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.74 -0.18 63 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.57 -0.18 63 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.45 -0.16 65 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.32 -0.12 65 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.23 -0.10 66 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.15 -0.09 68 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.08 -0.01 69 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 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 96 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 92 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 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 77 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 333 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 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 57 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 57 0 956 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 0.00 57 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 134 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 -0.01 57 0 1,060 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.01 57 0 486 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 0.00 57 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.01 57 0 3,154 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.01 57 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 -0.02 57 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 -0.01 57 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.26 -0.01 57 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.32 -0.01 57 0 495 0
30DEC26 20.00 P 0.00 0.00 0.00 0.38 -0.02 57 0 219 0
30DEC26 21.00 P 0.00 0.00 0.00 0.50 -0.04 56 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 -0.05 56 0 359 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 -0.05 56 0 294 0
30DEC26 24.00 P 0.00 0.00 0.00 1.13 -0.05 56 0 573 0
30DEC26 25.00 P 1.38 1.38 1.38 1.40 -0.08 56 70 326 -67
30DEC26 26.00 P 0.00 0.00 0.00 1.75 -0.08 56 0 383 0
30DEC26 27.00 P 0.00 0.00 0.00 2.14 -0.08 56 0 514 0
30DEC26 28.00 P 2.51 2.51 2.51 2.58 -0.09 56 5 387 +5
30DEC26 29.00 P 0.00 0.00 0.00 3.09 -0.09 57 0 350 0
30DEC26 30.00 P 0.00 0.00 0.00 3.64 -0.08 57 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 4.22 -0.09 58 0 52 0
30DEC26 32.00 P 0.00 0.00 0.00 4.85 -0.09 59 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 5.46 -0.12 59 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 6.16 -0.11 59 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.85 -0.12 59 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 7.61 -0.11 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.36 -0.12 60 0 170 0
30DEC26 38.00 P 0.00 0.00 0.00 9.16 -0.12 61 0 110 0
30DEC26 39.00 P 9.95 9.95 9.95 9.98 -0.12 61 37 37 +37
30DEC26 40.00 P 0.00 0.00 0.00 10.80 -0.14 62 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.67 -0.10 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.55 -0.09 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.43 -0.08 64 10 30 +10
30DEC26 44.00 P 0.00 0.00 0.00 14.35 -0.05 65 10 30 +10
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 74 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 69 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 63 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 59 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 54 0 248 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 56 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 56 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 0.00 55 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 0.00 55 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 0.00 55 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 0.00 55 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 -0.01 55 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 0.00 55 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.01 55 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 -0.01 55 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 -0.01 55 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.47 -0.01 55 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.54 -0.01 55 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.63 -0.01 55 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.70 -0.03 55 0 315 0
30MAR27 20.00 P 0.00 0.00 0.00 0.79 -0.04 55 0 129 0
30MAR27 21.00 P 0.00 0.00 0.00 0.99 -0.05 54 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 1.23 -0.05 54 0 190 0
30MAR27 23.00 P 0.00 0.00 0.00 1.51 -0.06 54 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.82 -0.04 54 0 384 0
30MAR27 25.00 P 2.16 2.16 2.16 2.17 -0.05 54 70 363 -70
30MAR27 26.00 P 0.00 0.00 0.00 2.58 -0.04 54 0 622 0
30MAR27 27.00 P 0.00 0.00 0.00 3.01 -0.05 54 0 181 0
30MAR27 28.00 P 0.00 0.00 0.00 3.49 -0.06 55 0 243 0
30MAR27 29.00 P 0.00 0.00 0.00 4.02 -0.05 55 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 4.57 -0.06 55 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 5.17 -0.07 55 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 5.79 -0.07 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.41 -0.15 56 0 69 0
30MAR27 34.00 P 0.00 0.00 0.00 7.12 -0.13 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.81 +0.10 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.56 +0.01 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.24 -0.05 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.04 -0.05 57 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 10.82 -0.07 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.62 -0.09 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.45 -0.08 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.31 -0.04 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.15 -0.05 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.02 -0.04 60 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.32 -0.01 54 0 540 0
29JUN27 15.50 P 0.00 0.00 0.00 0.38 -0.01 54 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.45 -0.01 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.52 -0.01 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.60 -0.01 54 0 7 0
29JUN27 17.50 P 0.00 0.00 0.00 0.69 -0.01 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.78 -0.02 54 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.86 -0.03 54 0 3 0
29JUN27 19.00 P 0.98 0.98 0.98 0.96 -0.05 54 3 82 -3
29JUN27 19.50 P 0.00 0.00 0.00 1.06 -0.02 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.17 -0.02 53 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.43 -0.02 53 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.72 -0.03 53 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 2.04 -0.03 53 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 2.40 -0.04 53 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 2.79 -0.02 53 0 4,040 0
29JUN27 26.00 P 0.00 0.00 0.00 3.22 -0.05 53 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 3.70 -0.04 53 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 4.20 -0.05 53 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 4.74 -0.05 54 0 175 0
29JUN27 30.00 P 0.00 0.00 0.00 5.31 -0.06 54 0 1,155 0
29JUN27 31.00 P 0.00 0.00 0.00 5.90 -0.08 54 0 4 0
29JUN27 32.00 P 0.00 0.00 0.00 6.54 -0.07 54 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 7.19 -0.04 55 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 7.83 -0.09 55 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.41 -0.29 54 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.09 -0.15 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.01 +0.02 56 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.76 -0.03 56 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 11.53 -0.05 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.33 -0.05 57 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.14 -0.03 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.95 -0.04 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.75 -0.07 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.61 -0.04 58 0 0 0
TOTAL PUT 1,705 162,695 +540
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$ 13.680
28AUG26 9.50 C 0.00 0.00 0.00 4.18 +0.09 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.68 +0.08 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.68 +0.09 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.18 +0.11 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.18 +0.11 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.68 +0.10 0 0 75 0
28AUG26 13.50 C 0.09 0.10 0.09 0.24 +0.05 45 45 106 +45
28AUG26 14.00 C 0.02 0.02 0.02 0.03 0.00 45 10 661 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2,408 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,436 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1,290 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 149 0 911 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 174 0 889 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 197 0 458 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 218 0 5,400 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 239 0 398 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 259 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 279 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 297 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 315 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 349 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 381 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 411 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 440 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 467 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 492 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 517 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 540 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 563 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.19 +0.05 82 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.94 +0.05 76 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.69 +0.05 71 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.19 +0.08 62 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.69 +0.04 53 0 0 0
29SEP26 11.50 C 2.14 2.14 2.14 2.19 +0.11 44 15 15 +15
29SEP26 12.00 C 0.00 0.00 0.00 1.69 +0.11 35 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.20 +0.09 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.75 +0.07 29 0 0 0
29SEP26 13.50 C 0.36 0.42 0.36 0.45 +0.05 31 26 69 +26
29SEP26 14.00 C 0.20 0.24 0.20 0.25 +0.02 31 11 660 +5
29SEP26 14.50 C 0.13 0.15 0.11 0.14 +0.01 32 428 1,244 +33
29SEP26 15.00 C 0.06 0.07 0.06 0.08 +0.01 33 615 906 +355
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 33 0 214 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 33 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 435 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 85 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 0.00 109 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 4.19 +0.05 66 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.94 +0.05 62 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.69 +0.05 58 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.19 +0.06 50 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.69 +0.04 43 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.19 +0.11 36 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.70 +0.09 32 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.30 +0.07 35 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.92 +0.07 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.66 +0.05 33 0 172 0
29OCT26 14.00 C 0.37 0.45 0.37 0.47 +0.03 33 19 2,491 0
29OCT26 14.50 C 0.26 0.26 0.26 0.32 +0.01 33 100 1,507 +65
29OCT26 15.00 C 0.18 0.22 0.18 0.21 0.00 32 17 710 -17
29OCT26 15.50 C 0.13 0.13 0.13 0.14 0.00 33 15 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.09 0.00 33 0 399 0
29OCT26 16.50 C 0.00 0.00 0.00 0.06 0.00 33 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.04 0.00 34 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 0.00 33 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 93 0
27NOV26 9.50 C 0.00 0.00 0.00 4.19 +0.05 57 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.94 +0.05 53 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.69 +0.05 50 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.19 +0.06 43 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.69 +0.04 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.20 +0.10 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.76 +0.08 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.41 +0.07 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.10 +0.07 34 0 17 0
27NOV26 13.50 C 0.00 0.00 0.00 0.86 +0.06 34 0 140 0
27NOV26 14.00 C 0.56 0.62 0.56 0.67 +0.03 34 43 1,638 +43
27NOV26 14.50 C 0.00 0.00 0.00 0.51 +0.03 34 0 1,905 0
27NOV26 15.00 C 0.00 0.00 0.00 0.38 +0.02 34 0 414 0
27NOV26 15.50 C 0.00 0.00 0.00 0.28 +0.01 34 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.20 +0.01 34 0 35 0
27NOV26 16.50 C 0.00 0.00 0.00 0.14 0.00 34 0 45 0
27NOV26 17.00 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 0.00 34 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 32 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.19 +0.05 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.94 +0.05 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.69 +0.05 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.19 +0.06 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.70 +0.05 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.20 +0.04 30 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.89 +0.09 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.50 +0.02 32 0 8 0
30DEC26 13.00 C 0.00 0.00 0.00 1.24 +0.03 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.05 +0.06 35 0 16 0
30DEC26 14.00 C 0.74 0.74 0.74 0.85 +0.05 35 75 123 +75
30DEC26 14.50 C 0.00 0.00 0.00 0.68 +0.04 35 0 350 0
30DEC26 15.00 C 0.47 0.47 0.47 0.53 +0.03 35 1 222 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 +0.03 35 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.32 +0.02 35 0 420 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 +0.02 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.02 35 0 427 0
30DEC26 17.50 C 0.18 0.18 0.18 0.14 +0.01 34 47 803 +3
30DEC26 18.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 0.00 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 0.05 +0.01 36 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 34 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 4.19 +0.05 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.94 +0.05 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.69 +0.03 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.22 -0.02 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.84 -0.05 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.61 +0.10 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.28 +0.09 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.98 +0.08 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.74 +0.09 37 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.49 +0.06 36 0 86 0
30MAR27 14.00 C 1.17 1.17 1.15 1.28 +0.05 36 34 145 +17
30MAR27 14.50 C 0.00 0.00 0.00 1.08 +0.02 36 0 101 0
30MAR27 15.00 C 0.00 0.00 0.00 0.94 +0.04 36 0 130 0
30MAR27 15.50 C 0.00 0.00 0.00 0.79 +0.01 36 0 47 0
30MAR27 16.00 C 0.00 0.00 0.00 0.67 0.00 36 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.56 0.00 36 0 172 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 0.00 36 0 45 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 -0.01 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 -0.01 36 0 3,647 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.01 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 0.00 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 0.00 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 0.00 36 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 0.00 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 37 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 37 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29JUN27 9.50 C 0.00 0.00 0.00 4.31 +0.06 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.08 +0.04 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.89 +0.04 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.48 +0.01 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.11 -0.02 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.88 +0.09 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.57 +0.08 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.29 +0.09 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.05 +0.06 36 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 1.82 +0.05 36 0 86 0
29JUN27 14.00 C 0.00 0.00 0.00 1.61 +0.04 36 0 86 0
29JUN27 14.50 C 0.00 0.00 0.00 1.43 +0.04 36 0 119 0
29JUN27 15.00 C 0.00 0.00 0.00 1.26 +0.03 36 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 1.12 +0.02 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.99 +0.02 36 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.89 +0.04 37 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 0.79 +0.04 37 0 12 0
29JUN27 17.50 C 0.00 0.00 0.00 0.66 +0.01 36 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 0.59 +0.02 36 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.53 +0.03 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.46 +0.02 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.41 +0.03 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.35 +0.02 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.27 +0.02 37 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.21 +0.02 37 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.05 0.00 37 0 24 0
TOTAL CALL 1,501 75,863 +665
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
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 0.00 280 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 205 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 168 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 132 0 420 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 341 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 851 0
28AUG26 13.50 P 0.16 0.16 0.07 0.05 -0.08 42 101 1,748 0
28AUG26 14.00 P 0.50 0.57 0.50 0.36 -0.11 51 220 975 -210
28AUG26 14.50 P 0.00 0.00 0.00 0.82 -0.14 0 0 1,181 0
28AUG26 15.00 P 1.70 1.70 1.50 1.32 -0.12 0 26 509 -3
28AUG26 15.50 P 2.00 2.00 2.00 1.82 -0.11 0 100 181 0
28AUG26 16.00 P 0.00 0.00 0.00 2.39 -0.04 222 0 42 0
28AUG26 16.50 P 0.00 0.00 0.00 2.90 -0.03 262 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.38 -0.05 273 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 3.93 0.00 345 0 164 0
28AUG26 18.00 P 0.00 0.00 0.00 4.43 0.00 374 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 4.88 -0.06 351 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 5.44 +0.01 434 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 5.94 +0.01 458 0 138 0
28AUG26 20.00 P 0.00 0.00 0.00 6.38 -0.06 419 0 160 0
28AUG26 21.00 P 0.00 0.00 0.00 7.44 +0.01 528 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.45 +0.01 580 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.42 -0.02 587 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.46 +0.02 669 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.43 0.00 669 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 12.43 -0.01 702 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 13.39 -0.05 678 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 14.46 +0.03 797 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 15.45 +0.01 816 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 35 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 169 0
29SEP26 12.00 P 0.14 0.14 0.14 0.09 -0.03 32 102 7,344 +102
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.05 31 0 1,148 0
29SEP26 13.00 P 0.44 0.45 0.36 0.36 -0.06 31 123 490 +72
29SEP26 13.50 P 0.74 0.74 0.74 0.63 -0.08 32 210 556 +210
29SEP26 14.00 P 1.06 1.06 1.06 0.94 -0.11 31 20 767 0
29SEP26 14.50 P 1.56 1.56 1.37 1.38 -0.01 35 11 2,717 -1
29SEP26 15.00 P 0.00 0.00 0.00 1.77 -0.11 31 0 870 0
29SEP26 15.50 P 0.00 0.00 0.00 2.31 -0.03 43 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.78 -0.07 44 0 6,043 0
29SEP26 16.50 P 0.00 0.00 0.00 3.24 -0.05 41 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 3.83 +0.01 62 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 4.33 +0.01 68 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 4.78 -0.04 64 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 5.27 -0.05 67 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 5.78 -0.03 73 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 6.34 +0.02 88 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 6.72 -0.07 55 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 7.73 -0.06 72 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 8.78 -0.03 96 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 9.78 +0.02 103 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.77 -0.06 106 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.76 -0.06 109 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.84 +0.09 134 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.85 +0.10 142 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 14.84 +0.02 145 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.79 +0.02 139 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.77 -0.04 138 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.77 +0.01 143 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.82 +0.01 161 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 200 0
29OCT26 11.50 P 0.00 0.00 0.00 0.12 -0.03 32 0 385 0
29OCT26 12.00 P 0.30 0.30 0.30 0.22 -0.05 32 4 676 +4
29OCT26 12.50 P 0.00 0.00 0.00 0.36 -0.07 32 0 164 0
29OCT26 13.00 P 0.57 0.57 0.57 0.56 -0.09 32 4 278 +4
29OCT26 13.50 P 0.00 0.00 0.00 0.81 -0.10 32 0 329 0
29OCT26 14.00 P 0.00 0.00 0.00 1.12 -0.11 32 0 449 0
29OCT26 14.50 P 0.00 0.00 0.00 1.48 -0.13 32 0 4,576 0
29OCT26 15.00 P 0.00 0.00 0.00 1.94 -0.05 36 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 2.38 -0.04 38 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 2.85 -0.03 40 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 3.27 -0.08 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.83 +0.01 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.33 +0.01 51 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.86 +0.04 57 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 5.28 -0.04 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.78 -0.05 55 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.34 +0.02 66 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.79 0.00 63 0 6 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 0.00 35 0 7 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.23 -0.04 34 0 80 0
27NOV26 12.00 P 0.41 0.41 0.41 0.36 -0.04 34 8 32 +8
27NOV26 12.50 P 0.00 0.00 0.00 0.52 -0.05 34 0 56 0
27NOV26 13.00 P 0.00 0.00 0.00 0.72 -0.09 33 0 58 0
27NOV26 13.50 P 0.00 0.00 0.00 0.98 -0.11 33 0 554 0
27NOV26 14.00 P 0.00 0.00 0.00 1.28 -0.11 33 0 211 0
27NOV26 14.50 P 0.00 0.00 0.00 1.62 -0.12 33 0 159 0
27NOV26 15.00 P 0.00 0.00 0.00 2.07 -0.04 37 0 133 0
27NOV26 15.50 P 0.00 0.00 0.00 2.49 -0.02 38 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.93 -0.02 39 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.39 -0.01 41 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.86 0.00 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.33 -0.01 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.86 +0.03 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.37 +0.04 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.84 +0.01 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.38 +0.06 59 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.79 -0.03 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 -0.02 34 0 148 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 -0.02 35 0 256 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 -0.04 34 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 0.66 -0.06 34 0 1,133 0
30DEC26 13.00 P 0.00 0.00 0.00 0.87 -0.05 34 0 331 0
30DEC26 13.50 P 0.00 0.00 0.00 1.12 -0.08 34 0 409 0
30DEC26 14.00 P 0.00 0.00 0.00 1.42 -0.11 34 0 1,506 0
30DEC26 14.50 P 0.00 0.00 0.00 1.74 -0.14 33 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.13 -0.11 34 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.59 -0.04 37 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.02 +0.01 38 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.46 -0.01 39 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.92 +0.01 41 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 4.39 +0.02 42 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.86 0.00 43 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 5.37 +0.04 47 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 5.84 +0.01 47 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 6.38 +0.05 52 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 6.79 -0.04 48 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 7.80 -0.02 53 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 8.78 -0.04 55 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 9.81 -0.01 62 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.77 -0.06 62 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.82 0.00 70 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 12.84 +0.02 75 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.85 +0.03 80 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.84 +0.02 82 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.79 -0.03 80 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.77 -0.05 80 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 17.77 -0.05 83 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.82 0.00 91 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 -0.02 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 -0.03 36 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.33 -0.03 36 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.45 -0.05 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 -0.05 36 0 43 0
30MAR27 12.00 P 0.00 0.00 0.00 0.78 -0.05 36 0 48 0
30MAR27 12.50 P 0.00 0.00 0.00 0.97 -0.05 35 0 555 0
30MAR27 13.00 P 0.00 0.00 0.00 1.21 -0.07 35 0 47 0
30MAR27 13.50 P 0.00 0.00 0.00 1.47 -0.08 35 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 1.73 -0.13 35 0 18 0
30MAR27 14.50 P 2.15 2.15 2.15 2.08 -0.10 35 15 11,660 +15
30MAR27 15.00 P 0.00 0.00 0.00 2.50 -0.01 37 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 2.87 -0.01 38 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.27 -0.01 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.68 0.00 39 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.11 +0.01 39 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.53 +0.02 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.98 0.00 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 5.41 0.00 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.90 +0.03 41 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 6.38 +0.03 42 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.80 -0.03 40 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 7.80 -0.02 44 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 8.78 -0.05 46 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 9.81 -0.01 51 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 10.77 -0.06 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.82 0.00 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.84 +0.02 61 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.85 +0.03 65 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.84 +0.02 66 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.79 -0.03 65 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.77 -0.05 66 0 12 0
30MAR27 31.00 P 0.00 0.00 0.00 17.77 -0.05 68 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.82 0.00 74 0 0 0
29JUN27 9.50 P 0.37 0.37 0.37 0.29 -0.01 37 15 15 +15
29JUN27 9.75 P 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.40 -0.01 37 0 31 0
29JUN27 10.50 P 0.00 0.00 0.00 0.53 -0.01 37 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.68 -0.02 37 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.86 -0.02 37 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.06 -0.03 37 0 81 0
29JUN27 12.50 P 0.00 0.00 0.00 1.29 -0.03 37 0 335 0
29JUN27 13.00 P 1.64 1.64 1.64 1.53 -0.05 37 5 356 +5
29JUN27 13.50 P 0.00 0.00 0.00 1.79 -0.07 37 0 459 0
29JUN27 14.00 P 0.00 0.00 0.00 2.07 -0.01 37 0 90 0
29JUN27 14.50 P 0.00 0.00 0.00 2.38 -0.10 37 0 106 0
29JUN27 15.00 P 0.00 0.00 0.00 2.78 -0.05 38 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 3.14 -0.05 39 0 73 0
29JUN27 16.00 P 0.00 0.00 0.00 3.52 -0.05 39 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 3.91 -0.04 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.32 0.00 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.74 +0.01 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.17 +0.02 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.60 +0.02 41 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.04 0.00 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.44 -0.04 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.02 +0.19 44 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 7.82 -0.05 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.78 -0.06 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.81 -0.01 45 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.77 -0.06 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.82 0.00 51 0 16 0
29JUN27 26.00 P 0.00 0.00 0.00 12.84 +0.02 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.85 +0.03 57 0 0 0
TOTAL PUT 964 78,984 +221
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 39.300
28AUG26 26.00 C 0.00 0.00 0.00 13.30 -0.04 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.30 -0.04 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.30 -0.04 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.32 -0.02 255 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.30 -0.04 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.30 -0.04 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.30 -0.05 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.30 -0.05 0 0 4 0
28AUG26 34.00 C 0.00 0.00 0.00 5.30 -0.05 0 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 4.30 -0.05 0 0 91 0
28AUG26 36.00 C 0.00 0.00 0.00 3.30 -0.05 0 0 167 0
28AUG26 37.00 C 0.00 0.00 0.00 2.30 -0.05 0 0 162 0
28AUG26 38.00 C 1.10 1.16 0.90 1.30 -0.05 0 7 236 -2
28AUG26 39.00 C 0.15 0.38 0.15 0.39 -0.05 24 34 494 -1
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 1,108 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 696 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 517 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 365 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 113 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 129 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 144 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 159 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 187 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 219 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.37 -0.04 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.37 -0.04 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.37 -0.04 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.30 -0.12 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.32 -0.10 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.38 -0.04 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.31 -0.11 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.30 -0.13 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.39 -0.04 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.39 -0.04 13 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.40 -0.04 17 0 521 0
29SEP26 36.00 C 0.00 0.00 0.00 3.42 -0.04 16 0 410 0
29SEP26 37.00 C 0.00 0.00 0.00 2.49 -0.04 16 0 154 0
29SEP26 38.00 C 1.50 1.50 1.50 1.66 -0.03 16 3 223 +3
29SEP26 39.00 C 0.80 1.00 0.80 0.98 -0.03 16 9 451 +9
29SEP26 40.00 C 0.36 0.51 0.36 0.51 -0.04 16 22 601 +15
29SEP26 41.00 C 0.18 0.23 0.18 0.24 -0.01 16 26 524 +16
29SEP26 42.00 C 0.08 0.11 0.08 0.10 0.00 16 43 338 +25
29SEP26 43.00 C 0.00 0.00 0.00 0.04 0.00 17 0 532 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 16 0 613 0
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 22 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 27 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 0.02 0.02 0.02 0.01 0.00 32 4 81 -4
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 12.37 -0.04 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.37 -0.05 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.37 -0.05 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.38 -0.04 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.39 -0.03 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.42 -0.09 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.47 -0.04 16 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.49 -0.04 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.52 -0.05 16 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.59 -0.05 16 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 2.74 -0.05 16 0 74 0
29OCT26 38.00 C 0.00 0.00 0.00 2.01 -0.02 17 0 36 0
29OCT26 39.00 C 0.00 0.00 0.00 1.38 +0.01 17 0 134 0
29OCT26 40.00 C 0.73 0.89 0.73 0.89 0.00 17 69 357 +24
29OCT26 41.00 C 0.44 0.44 0.44 0.51 -0.07 16 2 183 0
29OCT26 42.00 C 0.30 0.30 0.30 0.30 -0.03 16 2 72 +2
29OCT26 43.00 C 0.00 0.00 0.00 0.16 -0.02 16 0 122 0
29OCT26 44.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 278 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 0.00 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 10.45 -0.01 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.46 -0.01 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.48 -0.01 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.50 -0.11 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.60 -0.05 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.66 -0.07 20 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.77 -0.07 20 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 3.93 -0.08 20 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 3.17 -0.09 20 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 2.42 -0.09 19 0 60 0
27NOV26 39.00 C 1.45 1.45 1.45 1.85 -0.09 19 15 395 +15
27NOV26 40.00 C 1.06 1.06 1.06 1.38 -0.09 19 15 234 +15
27NOV26 41.00 C 0.81 0.81 0.81 1.00 -0.09 20 1 100 0
27NOV26 42.00 C 0.56 0.56 0.55 0.71 -0.07 20 16 69 +16
27NOV26 43.00 C 0.35 0.35 0.35 0.49 -0.06 20 15 34 +14
27NOV26 44.00 C 0.00 0.00 0.00 0.32 -0.06 20 0 43 0
27NOV26 45.00 C 0.00 0.00 0.00 0.21 -0.04 20 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 2 0
27NOV26 47.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.41 -0.01 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.42 -0.01 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.44 0.00 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.45 0.00 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.46 -0.01 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.47 -0.01 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.49 -0.01 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.50 -0.11 0 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.60 -0.05 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.66 -0.07 19 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 4.77 -0.07 19 0 55 0
30DEC26 36.00 C 0.00 0.00 0.00 3.93 -0.08 19 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 3.17 -0.09 19 0 225 0
30DEC26 38.00 C 0.00 0.00 0.00 2.42 -0.09 18 0 471 0
30DEC26 39.00 C 1.77 1.77 1.77 1.85 -0.09 19 2 163 0
30DEC26 40.00 C 0.00 0.00 0.00 1.38 -0.09 19 0 190 0
30DEC26 41.00 C 0.00 0.00 0.00 1.00 -0.09 19 0 274 0
30DEC26 42.00 C 0.00 0.00 0.00 0.71 -0.07 19 0 185 0
30DEC26 43.00 C 0.00 0.00 0.00 0.49 -0.06 19 0 337 0
30DEC26 44.00 C 0.00 0.00 0.00 0.32 -0.06 19 0 91 0
30DEC26 45.00 C 0.00 0.00 0.00 0.21 -0.04 19 0 37 0
30DEC26 46.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 -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 21 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 13.42 -0.01 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.44 -0.04 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.45 -0.01 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.46 -0.04 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.48 -0.01 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.50 -0.05 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.54 -0.07 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.63 -0.05 18 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.72 -0.04 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.89 0.00 19 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.08 -0.01 19 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 3.36 -0.01 18 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.70 -0.07 18 0 158 0
30MAR27 39.00 C 0.00 0.00 0.00 2.20 -0.01 18 0 55 0
30MAR27 40.00 C 0.00 0.00 0.00 1.75 -0.04 18 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 1.39 -0.02 19 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 1.07 -0.03 18 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.82 -0.04 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.62 -0.03 18 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.47 -0.03 18 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.35 -0.02 18 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.26 -0.01 18 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.18 -0.02 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 107 0
30MAR27 50.00 C 0.18 0.18 0.18 0.10 -0.01 18 4 210 +4
30MAR27 52.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.42 -0.01 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.44 -0.04 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.46 0.00 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.54 +0.04 21 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.49 -0.02 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.53 -0.02 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.60 -0.02 17 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.85 -0.04 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.92 -0.02 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.14 -0.03 19 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 4.47 -0.04 19 0 28 0
29JUN27 37.00 C 0.00 0.00 0.00 3.87 -0.04 20 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.33 -0.04 20 0 70 0
29JUN27 39.00 C 0.00 0.00 0.00 2.87 -0.03 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.44 -0.04 20 0 184 0
29JUN27 41.00 C 0.00 0.00 0.00 2.07 -0.03 20 0 22 0
29JUN27 42.00 C 0.00 0.00 0.00 1.75 -0.04 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.47 -0.02 20 0 19 0
29JUN27 44.00 C 0.00 0.00 0.00 1.23 -0.03 20 0 17 0
29JUN27 45.00 C 0.00 0.00 0.00 1.02 -0.03 20 0 94 0
29JUN27 46.00 C 0.00 0.00 0.00 0.84 -0.02 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.72 -0.04 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.58 -0.04 21 0 0 0
29JUN27 49.00 C 0.45 0.45 0.45 0.48 -0.03 21 30 165 +30
TOTAL CALL 319 18,682 +181
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 288 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 263 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 238 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 215 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 191 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 167 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 145 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 95 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 101 0 199 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 518 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,114 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,023 0
28AUG26 39.00 P 0.21 0.28 0.09 0.07 -0.04 22 15 803 -7
28AUG26 40.00 P 1.00 1.00 0.80 0.71 +0.01 21 79 446 -18
28AUG26 41.00 P 2.00 2.00 2.00 1.70 +0.04 0 2 61 0
28AUG26 42.00 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 3.70 +0.04 0 0 16 0
28AUG26 44.00 P 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.70 +0.04 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.70 +0.04 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.70 +0.04 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.77 +0.07 214 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.77 +0.07 232 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.77 +0.07 249 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.27 +0.07 288 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 55 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 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 18 0 717 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 0.00 17 0 700 0
29SEP26 37.00 P 0.18 0.18 0.16 0.09 0.00 16 17 1,155 -1
29SEP26 38.00 P 0.35 0.39 0.35 0.25 0.00 16 138 672 +138
29SEP26 39.00 P 0.68 0.68 0.60 0.60 +0.04 16 17 266 -2
29SEP26 40.00 P 1.45 1.48 1.23 1.12 +0.02 16 6 197 +6
29SEP26 41.00 P 0.00 0.00 0.00 1.85 +0.03 16 0 141 0
29SEP26 42.00 P 0.00 0.00 0.00 2.73 +0.04 16 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.70 +0.04 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.70 +0.04 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.70 -0.08 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.77 -0.01 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.77 -0.01 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.77 -0.01 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.27 -0.01 56 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 0.00 17 0 168 0
29OCT26 36.00 P 0.17 0.17 0.17 0.12 -0.01 17 4 193 -4
29OCT26 37.00 P 0.28 0.28 0.28 0.26 -0.01 16 10 421 +10
29OCT26 38.00 P 0.63 0.63 0.50 0.49 -0.03 16 4 301 0
29OCT26 39.00 P 0.96 1.08 0.84 0.86 -0.01 16 31 212 +11
29OCT26 40.00 P 1.66 1.66 1.63 1.38 -0.05 16 4 74 +4
29OCT26 41.00 P 2.20 2.20 2.20 2.04 -0.02 16 2 94 0
29OCT26 42.00 P 0.00 0.00 0.00 2.85 +0.02 16 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 3.74 +0.03 16 0 152 0
29OCT26 44.00 P 4.78 4.80 4.73 4.70 +0.04 0 70 120 +70
29OCT26 45.00 P 0.00 0.00 0.00 5.70 +0.04 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.79 +0.13 28 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.79 +0.01 30 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.79 +0.01 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.79 +0.01 36 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.02 0.00 22 0 19 0
27NOV26 32.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 7 0
27NOV26 33.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 11 0
27NOV26 34.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 13 0
27NOV26 35.00 P 0.00 0.00 0.00 0.22 -0.03 20 0 151 0
27NOV26 36.00 P 0.00 0.00 0.00 0.38 -0.04 20 0 379 0
27NOV26 37.00 P 0.00 0.00 0.00 0.62 -0.05 20 0 512 0
27NOV26 38.00 P 1.16 1.16 1.10 0.95 -0.06 20 4 428 +1
27NOV26 39.00 P 1.71 1.71 1.71 1.38 -0.06 20 15 626 0
27NOV26 40.00 P 2.49 2.49 2.49 1.91 -0.06 21 15 351 +15
27NOV26 41.00 P 2.97 2.97 2.97 2.55 -0.04 21 20 180 0
27NOV26 42.00 P 0.00 0.00 0.00 3.19 -0.02 20 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 3.98 -0.01 20 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 4.83 -0.01 20 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 5.75 +0.01 20 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.91 +0.23 27 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.93 +0.04 30 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.96 +0.04 34 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.99 +0.04 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 0.00 19 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 0.00 19 0 290 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 0.00 18 0 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 0.00 18 0 193 0
30DEC26 34.00 P 0.00 0.00 0.00 0.26 +0.01 18 0 426 0
30DEC26 35.00 P 0.56 0.56 0.56 0.43 +0.01 18 10 660 0
30DEC26 36.00 P 0.00 0.00 0.00 0.69 +0.01 18 0 226 0
30DEC26 37.00 P 0.00 0.00 0.00 1.02 0.00 18 0 198 0
30DEC26 38.00 P 0.00 0.00 0.00 1.44 -0.01 18 0 201 0
30DEC26 39.00 P 0.00 0.00 0.00 1.96 -0.02 18 0 298 0
30DEC26 40.00 P 0.00 0.00 0.00 2.62 +0.02 18 0 118 0
30DEC26 41.00 P 3.49 3.49 3.49 3.33 +0.04 18 15 117 +15
30DEC26 42.00 P 0.00 0.00 0.00 4.08 +0.04 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 4.91 +0.03 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.80 +0.04 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.90 +0.23 23 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 7.85 +0.01 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.81 +0.01 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.79 +0.02 27 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.76 +0.01 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.73 +0.01 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.20 +0.02 32 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 0.02 -0.01 18 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.08 0.00 19 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 170 0
30MAR27 33.00 P 0.00 0.00 0.00 0.35 -0.01 18 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.54 -0.01 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.77 -0.01 18 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 1.05 -0.03 18 0 101 0
30MAR27 37.00 P 0.00 0.00 0.00 1.42 -0.01 18 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 1.86 -0.01 18 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 2.38 -0.01 18 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 2.97 -0.02 18 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 3.68 -0.03 18 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.43 -0.03 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.18 +0.01 18 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.00 +0.01 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.04 +0.18 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.95 0.00 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.90 +0.02 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.83 0.00 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.80 +0.01 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.77 +0.02 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.21 +0.02 27 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.04 0.00 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.07 0.00 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.18 0.00 21 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 0.27 0.00 21 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.40 0.00 21 0 42 0
29JUN27 32.00 P 0.00 0.00 0.00 0.56 0.00 21 0 57 0
29JUN27 33.00 P 0.89 0.89 0.89 0.76 -0.01 21 1 43 +1
29JUN27 34.00 P 0.00 0.00 0.00 1.01 -0.01 21 0 82 0
29JUN27 35.00 P 0.00 0.00 0.00 1.32 -0.01 21 0 144 0
29JUN27 36.00 P 0.00 0.00 0.00 1.69 0.00 21 0 121 0
29JUN27 37.00 P 0.00 0.00 0.00 2.11 0.00 21 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 2.58 0.00 21 0 76 0
29JUN27 39.00 P 3.50 3.50 3.50 3.13 0.00 21 1 173 0
29JUN27 40.00 P 0.00 0.00 0.00 3.73 +0.01 21 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 4.37 +0.01 22 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.08 +0.01 22 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.66 +0.02 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.62 +0.21 22 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.46 +0.03 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.32 +0.02 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.22 +0.02 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.14 +0.03 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.09 +0.03 25 0 0 0
TOTAL PUT 480 22,018 +239
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$ 64.050
28AUG26 35.00 C 0.00 0.00 0.00 29.05 +0.69 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 28.05 +0.69 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 27.05 +0.69 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 26.05 +0.69 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 25.05 +0.69 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 24.05 +0.69 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 23.05 +0.69 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 22.05 +0.69 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 21.05 +0.69 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 20.05 +0.69 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 19.05 +0.69 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 18.05 +0.69 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.05 +0.69 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.05 +0.69 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.05 +0.69 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.05 +0.69 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.55 +0.69 0 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 9.05 +0.69 0 0 106 0
28AUG26 57.50 C 0.00 0.00 0.00 6.56 +0.65 82 0 245 0
28AUG26 60.00 C 0.00 0.00 0.00 4.11 +0.47 77 0 270 0
28AUG26 62.50 C 0.00 0.00 0.00 1.97 +0.18 76 0 303 0
28AUG26 65.00 C 0.54 0.60 0.44 0.60 -0.13 74 648 997 +494
28AUG26 67.50 C 0.15 0.15 0.15 0.11 -0.12 75 15 958 +15
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.04 74 0 2,327 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 761 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 122 0 278 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 144 0 781 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 165 0 45 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 185 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 204 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 222 0 80 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 240 0 40 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 257 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 361 0 140 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 19.58 +0.70 78 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 19.08 +0.70 74 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 18.58 +0.70 70 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 18.08 +0.70 65 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 17.58 +0.70 59 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 17.08 +0.69 0 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 16.58 +0.69 0 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 16.08 +0.69 0 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 15.58 +0.69 0 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 15.08 +0.69 0 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 14.58 +0.69 0 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 14.08 +0.68 0 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 13.09 +0.68 59 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 12.24 +0.82 86 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 11.11 +0.66 58 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 10.13 +0.64 58 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 9.16 +0.61 57 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 8.22 +0.58 58 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 7.30 +0.54 58 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 6.41 +0.49 58 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 5.57 +0.44 58 0 2 0
04SEP26 60.00 C 0.00 0.00 0.00 4.85 +0.45 61 0 3 0
04SEP26 61.00 C 4.13 4.13 4.13 3.92 +0.19 54 3 3 +3
04SEP26 62.00 C 3.15 3.15 3.15 3.27 +0.11 55 5 5 0
04SEP26 63.00 C 0.00 0.00 0.00 2.69 +0.08 56 0 10 0
04SEP26 64.00 C 0.00 0.00 0.00 2.18 +0.14 56 0 11 0
04SEP26 65.00 C 1.71 1.71 1.71 1.76 +0.01 57 97 97 +91
04SEP26 66.00 C 1.39 1.45 1.39 1.45 +0.06 59 14 73 0
04SEP26 67.00 C 1.10 1.10 1.10 1.12 +0.04 59 1 23 0
04SEP26 68.00 C 0.86 0.86 0.86 0.86 +0.01 59 5 33 0
04SEP26 69.00 C 0.61 0.67 0.61 0.65 0.00 59 1,009 1,000 +970
04SEP26 70.00 C 0.54 0.54 0.53 0.48 -0.01 59 47 66 +36
04SEP26 71.00 C 0.43 0.43 0.42 0.35 -0.02 59 30 30 +30
04SEP26 72.00 C 0.00 0.00 0.00 0.25 -0.02 58 0 0 0
04SEP26 73.00 C 0.25 0.25 0.25 0.18 -0.02 59 14 14 +14
04SEP26 74.00 C 0.00 0.00 0.00 0.12 -0.02 58 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.09 -0.01 59 0 15 0
04SEP26 76.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
04SEP26 83.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 29.11 +0.70 72 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 28.11 +0.70 67 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 27.11 +0.70 60 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 26.11 +0.69 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 25.11 +0.69 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 24.12 +0.70 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.12 +0.69 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.13 +0.69 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.14 +0.69 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.06 +0.59 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.16 +0.66 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.20 +0.67 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.08 +0.50 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.29 +0.82 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.34 +0.62 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.41 +0.95 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.08 +0.79 53 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 10.16 +0.52 57 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 8.28 +0.43 57 0 181 0
29SEP26 60.00 C 0.00 0.00 0.00 6.64 +0.37 57 0 64 0
29SEP26 62.50 C 0.00 0.00 0.00 5.07 +0.30 55 0 150 0
29SEP26 65.00 C 3.98 3.98 3.98 3.98 +0.14 57 1 81 +1
29SEP26 67.50 C 2.81 3.00 2.77 2.97 +0.08 56 134 583 +100
29SEP26 70.00 C 2.15 2.30 2.15 2.30 +0.16 58 142 190 +36
29SEP26 72.50 C 1.59 1.59 1.59 1.71 +0.10 58 90 115 +65
29SEP26 75.00 C 1.17 1.30 1.17 1.24 +0.08 58 100 163 +100
29SEP26 77.50 C 0.00 0.00 0.00 0.88 +0.05 58 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.62 +0.04 58 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 0.42 +0.02 58 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.29 +0.01 58 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.19 +0.01 58 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.13 +0.01 58 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 0.00 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 0.00 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 0.00 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 60 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 29.12 +0.69 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 28.13 +0.68 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 27.14 +0.67 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 26.16 +0.67 56 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 25.19 +0.66 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 24.21 +0.64 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 23.12 +0.50 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 22.13 +0.45 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 21.14 +0.39 32 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 20.18 +0.35 40 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 19.27 +0.77 46 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 18.36 +0.83 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 17.45 +0.80 48 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 16.49 +0.65 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.60 +0.57 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.77 +0.53 49 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.84 +0.46 51 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 11.31 +0.65 56 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 9.64 +0.26 56 0 320 0
29OCT26 60.00 C 0.00 0.00 0.00 8.14 +0.20 56 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 6.65 -0.04 54 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 5.59 0.00 55 0 112 0
29OCT26 67.50 C 4.28 4.28 4.28 4.78 +0.15 57 75 170 +75
29OCT26 70.00 C 0.00 0.00 0.00 3.83 +0.16 56 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 3.15 +0.08 57 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 2.55 -0.04 57 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 2.03 -0.05 57 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 1.62 -0.07 57 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 1.29 -0.07 57 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.00 -0.07 57 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.79 -0.04 56 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.61 -0.06 56 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.46 -0.06 56 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.36 -0.05 56 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.28 -0.05 56 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.22 -0.04 56 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.16 -0.04 56 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.13 -0.03 56 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.08 -0.01 57 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.06 -0.02 57 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 21.77 +0.58 57 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 20.89 +1.06 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 20.02 +1.12 57 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 18.80 +0.72 49 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 18.05 +0.77 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 17.00 +0.48 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 16.26 +0.49 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.48 +0.46 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.70 +0.41 52 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 12.05 +0.35 53 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 10.53 -0.03 54 0 59 0
27NOV26 60.00 C 0.00 0.00 0.00 9.15 -0.03 54 0 33 0
27NOV26 62.50 C 0.00 0.00 0.00 8.00 +0.04 55 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 6.83 -0.05 55 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 5.90 +0.19 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 5.12 +0.07 56 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 4.40 +0.09 57 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.82 +0.06 58 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 3.24 +0.03 58 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 2.71 +0.03 57 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 2.29 0.00 57 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 1.84 0.00 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 29.45 +0.68 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.51 +0.67 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.58 +0.67 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.65 +0.66 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.75 +0.66 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.84 +0.65 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.96 +0.64 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.09 +0.64 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.22 +0.62 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.39 +0.62 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.57 +1.22 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.74 +0.59 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.97 +1.14 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.20 +1.12 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.43 +1.07 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.21 +0.54 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.50 +0.50 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.96 +0.50 52 30 50 +30
30DEC26 57.50 C 0.00 0.00 0.00 11.52 +0.45 53 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 10.17 +0.40 53 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 9.01 +0.40 54 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 7.92 +0.35 54 0 341 0
30DEC26 67.50 C 6.86 6.86 6.86 7.10 +0.39 55 15 15 +15
30DEC26 70.00 C 0.00 0.00 0.00 6.28 +0.48 56 0 36 0
30DEC26 72.50 C 0.00 0.00 0.00 5.55 +0.22 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.92 +0.26 57 30 50 +30
30DEC26 77.50 C 0.00 0.00 0.00 4.25 +0.23 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.71 +0.20 56 0 110 0
30DEC26 82.50 C 0.00 0.00 0.00 3.20 +0.20 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.70 +0.08 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.33 +0.09 56 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 2.00 +0.11 56 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.74 +0.12 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.47 +0.08 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.29 +0.09 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.10 +0.06 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.94 +0.03 56 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.81 +0.03 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.69 +0.05 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.60 +0.03 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.51 +0.04 56 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 30.17 +0.60 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 29.32 +0.60 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 28.46 +0.60 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 27.61 +0.57 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.79 +0.56 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.98 +0.56 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 25.18 +0.56 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.39 +0.52 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.64 +0.52 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.89 +0.52 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.13 +0.48 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.42 +0.46 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.74 +0.47 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.05 +0.46 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.36 +0.43 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.72 +0.41 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.18 +0.41 56 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 15.25 +0.33 53 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 13.94 +0.32 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 12.74 +0.27 53 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 11.62 +0.27 54 0 900 0
30MAR27 65.00 C 0.00 0.00 0.00 10.58 +0.21 54 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 9.68 +0.24 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.87 +0.29 55 0 0 0
30MAR27 72.50 C 8.08 8.08 8.08 8.12 +0.29 55 3 0 -3
30MAR27 75.00 C 0.00 0.00 0.00 7.45 +0.07 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.84 +0.17 56 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 6.34 +0.12 56 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 5.71 +0.09 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.21 +0.09 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.73 +0.07 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.24 +0.04 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.88 +0.04 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.52 +0.03 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.16 +0.03 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.88 +0.10 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.55 +0.02 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.30 -0.06 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.06 -0.06 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.89 0.00 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.72 0.00 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 31.07 +0.60 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 30.28 +0.60 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 29.49 +0.61 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 28.70 +0.58 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 27.96 +0.57 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 27.22 +0.57 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 26.49 +0.57 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 25.75 +0.54 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 25.07 +0.53 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 24.40 +0.53 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 23.72 +0.52 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 23.05 +0.52 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 22.40 +0.48 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.80 +0.48 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.20 +0.48 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.60 +0.47 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.15 +0.43 56 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 17.85 +0.95 56 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 16.04 +0.36 54 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 14.96 +0.36 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.88 +0.35 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.01 +0.43 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.15 +0.46 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.31 +0.45 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.53 +0.46 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.80 +0.43 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.13 +0.20 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.51 +0.28 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.13 +0.29 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.33 -0.02 56 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.77 -0.04 56 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.32 -0.04 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 5.88 -0.03 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.44 +0.14 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 5.03 -0.04 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.71 +0.11 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.38 +0.10 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.06 -0.01 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.74 +0.08 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.51 +0.08 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.28 +0.08 56 0 0 0
TOTAL CALL 2,508 17,411 +2,102
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 424 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 388 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 320 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 305 0 147 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 289 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 274 0 100 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 259 0 152 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 244 0 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 229 0 120 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 215 0 55 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 201 0 165 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 187 0 136 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 153 0 193 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 341 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 -0.05 89 0 488 0
28AUG26 60.00 P 0.19 0.19 0.19 0.06 -0.23 78 24 745 0
28AUG26 62.50 P 0.70 0.70 0.61 0.42 -0.57 76 60 141 0
28AUG26 65.00 P 0.00 0.00 0.00 1.61 -0.77 79 0 66 0
28AUG26 67.50 P 0.00 0.00 0.00 3.56 -0.80 75 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 5.96 -0.73 77 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 8.45 -0.70 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 10.95 -0.70 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 13.45 -0.70 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 15.95 -0.70 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 18.45 -0.70 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 20.95 -0.70 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 23.45 -0.70 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 25.95 -0.70 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 28.45 -0.70 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 30.95 -0.70 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 33.45 -0.70 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 35.95 -0.70 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 38.45 -0.70 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 40.95 -0.70 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 43.45 -0.70 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 45.95 -0.70 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 48.45 -0.70 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 30 0
04SEP26 52.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 47 0
04SEP26 53.00 P 0.00 0.00 0.00 0.03 -0.04 60 0 30 0
04SEP26 54.00 P 0.00 0.00 0.00 0.05 -0.06 59 0 60 0
04SEP26 55.00 P 0.00 0.00 0.00 0.08 -0.09 58 0 99 0
04SEP26 56.00 P 0.00 0.00 0.00 0.14 -0.12 59 0 56 0
04SEP26 57.00 P 0.00 0.00 0.00 0.22 -0.16 59 0 30 0
04SEP26 58.00 P 0.41 0.41 0.41 0.33 -0.22 58 1 16 +1
04SEP26 59.00 P 0.00 0.00 0.00 0.49 -0.28 58 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.71 -0.33 59 0 200 0
04SEP26 61.00 P 0.00 0.00 0.00 0.98 -0.39 59 0 0 0
04SEP26 62.00 P 1.61 1.61 1.61 1.32 -0.46 59 20 20 +20
04SEP26 63.00 P 0.00 0.00 0.00 1.73 -0.52 59 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 2.22 -0.58 59 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 2.79 -0.62 60 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 3.43 -0.53 61 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 4.13 -0.53 61 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 4.89 -0.54 62 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 5.54 -0.70 58 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 6.38 -0.71 58 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 7.25 -0.71 58 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 8.16 -0.71 58 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 9.09 -0.72 58 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 10.04 -0.71 58 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 11.00 -1.07 57 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 11.98 -1.09 58 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 13.08 -0.59 75 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 14.06 -0.60 77 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 15.03 -0.62 77 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 15.96 -0.69 66 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 17.02 -0.63 83 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 17.95 - 0 0 0 -
04SEP26 83.00 P 0.00 0.00 0.00 18.95 - 0 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.08 -0.02 58 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 0.11 -0.03 58 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 -0.04 58 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.20 -0.05 58 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.27 -0.06 58 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.34 -0.10 58 0 321 0
29SEP26 52.50 P 0.69 0.69 0.69 0.61 -0.17 57 1 69 0
29SEP26 55.00 P 0.00 0.00 0.00 1.05 -0.24 57 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 1.65 -0.38 56 0 235 0
29SEP26 60.00 P 2.77 2.77 2.60 2.53 -0.45 57 138 300 -3
29SEP26 62.50 P 3.94 3.94 3.79 3.63 -0.52 57 130 130 +99
29SEP26 65.00 P 5.29 5.29 5.12 5.01 -0.55 58 90 75 0
29SEP26 67.50 P 0.00 0.00 0.00 6.51 -0.46 58 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 8.19 -0.55 57 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 10.08 -0.59 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.25 -0.87 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.52 -0.84 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.82 -0.87 65 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.99 -0.92 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.36 -1.18 63 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.88 -1.03 69 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.10 -1.29 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.78 -1.04 75 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.98 -1.28 59 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.45 -1.15 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.95 -1.25 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.48 -1.19 70 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.95 -0.70 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.45 -0.70 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.95 -0.70 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.45 -0.70 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.05 -0.03 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.07 -0.04 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.10 -0.05 57 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.13 -0.06 56 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.17 -0.08 56 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.22 -0.10 56 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.28 -0.12 56 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.36 -0.13 56 0 13 0
29OCT26 46.00 P 0.00 0.00 0.00 0.45 -0.15 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.56 -0.16 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.67 -0.17 56 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 0.82 -0.17 56 0 90 0
29OCT26 50.00 P 0.00 0.00 0.00 0.98 -0.20 56 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 1.47 -0.26 56 0 57 0
29OCT26 55.00 P 0.00 0.00 0.00 2.13 -0.29 56 0 153 0
29OCT26 57.50 P 0.00 0.00 0.00 2.99 -0.38 57 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 3.99 -0.47 57 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 5.19 -0.54 57 0 17 0
29OCT26 65.00 P 6.68 6.68 6.68 6.56 -0.71 57 15 7 -8
29OCT26 67.50 P 0.00 0.00 0.00 8.15 -0.68 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 9.83 -0.73 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 11.68 -0.75 59 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 13.63 -0.79 60 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 15.70 -0.78 61 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 17.87 -0.78 63 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 20.06 -0.84 64 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 22.31 -0.76 65 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 24.65 -0.26 66 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 26.97 -0.42 68 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 29.08 -0.74 64 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 31.18 -1.08 56 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 33.60 -1.00 56 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 36.05 -1.15 56 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 38.51 -1.16 56 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 40.98 -0.71 56 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 43.46 -0.71 57 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 45.95 -0.70 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 48.45 -0.70 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.55 -0.12 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.67 -0.12 57 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.77 -0.18 57 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 0.92 -0.16 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.08 -0.20 57 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.28 -0.21 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.45 -0.22 56 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 1.66 -0.24 56 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 2.30 -0.37 56 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 3.09 -0.40 56 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 4.04 -0.52 57 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 5.12 -0.58 57 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 6.38 -0.62 57 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 7.89 -0.57 58 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 9.43 -0.58 59 0 0 0
27NOV26 70.00 P 11.49 11.49 11.49 11.11 -0.61 59 15 15 +15
27NOV26 72.50 P 0.00 0.00 0.00 12.88 -0.65 60 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.76 -0.66 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 16.75 -0.68 61 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 18.80 -0.69 62 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 20.96 -0.08 63 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 23.15 -0.71 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.24 -0.02 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.30 -0.02 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.37 -0.03 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.45 -0.04 56 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.54 -0.04 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.65 -0.06 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.76 -0.07 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.90 -0.08 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.04 -0.11 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.20 -0.12 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.38 -0.14 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.59 -0.10 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.83 -0.14 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.06 -0.17 56 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.32 -0.20 56 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.11 -0.19 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 3.96 -0.25 56 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 4.94 -0.36 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.07 -0.41 56 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 7.50 -0.30 57 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 8.91 -0.35 57 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 10.43 -0.36 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.09 -0.41 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.81 -0.44 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.68 -0.47 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.58 -0.50 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.62 -0.51 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.68 +0.11 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.84 -0.02 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.28 -0.55 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.46 -0.59 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.70 -0.59 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.96 -0.62 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.28 -0.62 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.61 -0.63 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.97 -0.70 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.36 -0.65 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.75 -0.66 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.18 -0.67 56 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 48.61 -0.68 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.66 -0.09 56 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.79 -0.12 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.91 -0.10 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.04 -0.13 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.21 -0.11 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.39 -0.11 56 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.54 -0.17 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.76 -0.18 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 1.99 -0.16 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.23 -0.18 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.46 -0.21 56 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 2.74 -0.23 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.03 -0.24 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.39 -0.25 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.64 -0.36 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.98 -0.40 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 4.85 -0.48 55 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 5.86 -0.50 55 0 552 0
30MAR27 57.50 P 7.34 7.34 7.34 7.16 -0.45 56 5 715 0
30MAR27 60.00 P 0.00 0.00 0.00 8.44 -0.50 57 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 9.82 -0.48 57 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 11.30 -0.50 57 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 12.86 -0.51 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.46 -0.55 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.20 -0.56 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.96 -0.57 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.82 -0.62 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.75 -0.62 59 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.69 +0.07 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.01 -0.63 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.03 -0.64 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.07 -0.66 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.21 -0.66 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.36 -0.67 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 35.53 -0.67 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.76 -0.68 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 40.02 -0.68 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 42.28 -0.69 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 44.57 -0.70 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 46.91 -0.70 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 49.26 -0.70 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.32 -0.09 56 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.50 -0.05 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.68 -0.10 56 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 1.87 -0.12 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.11 -0.13 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.35 -0.13 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.59 -0.13 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.83 -0.16 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.13 -0.17 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.44 -0.17 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.74 -0.18 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.05 -0.18 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.38 -0.22 56 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 4.80 -0.33 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.15 -0.27 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.57 -0.31 56 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.53 -0.36 56 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 7.68 -0.45 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.87 -0.55 56 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 10.12 -0.65 56 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 11.47 -0.73 56 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 13.22 -0.52 57 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 14.81 -0.52 58 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 16.48 -0.45 58 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 18.23 -0.46 58 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 19.43 -0.45 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.79 -0.48 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.99 -1.20 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.88 -1.27 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 26.78 -0.51 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 28.71 -0.55 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 30.75 -0.55 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 32.79 -0.56 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 34.85 -0.56 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 36.94 -0.60 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 39.11 -0.60 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 41.28 -0.60 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 43.46 -0.61 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 45.66 -0.63 56 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 47.93 -0.64 56 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 50.21 -0.63 56 0 0 0
TOTAL PUT 499 11,963 +124
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$ 99.150
28AUG26 57.50 C 0.00 0.00 0.00 41.65 +0.18 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 39.15 +0.17 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 36.66 +0.22 295 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 34.16 +0.21 271 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 31.66 +0.19 247 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 29.16 +0.19 225 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 26.66 +0.19 203 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 24.16 +0.29 181 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 21.66 +0.26 161 0 0 0
28AUG26 80.00 C 16.15 16.15 16.15 19.16 +0.50 141 10 97 0
28AUG26 82.50 C 0.00 0.00 0.00 16.66 +0.50 122 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 14.16 +0.50 103 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 11.66 +0.50 84 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 9.16 +0.50 66 0 220 0
28AUG26 92.50 C 0.00 0.00 0.00 6.66 +0.49 49 0 209 0
28AUG26 95.00 C 3.08 3.08 3.08 4.16 +0.48 31 1 250 -1
28AUG26 97.50 C 1.00 1.35 0.80 1.74 +0.22 27 41 485 -41
28AUG26 100.00 C 0.09 0.09 0.05 0.23 -0.06 26 6 651 -1
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 552 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 370 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 302 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 176 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 185 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 110 0 38 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 124 0 94 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.30 +0.31 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.80 +0.33 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.31 +0.30 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.82 +0.31 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.32 +0.30 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 31.83 +0.29 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.34 +0.29 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.84 +0.28 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.35 +0.30 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.86 +0.25 29 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.37 +0.24 27 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 16.88 +0.48 24 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 14.42 +0.47 24 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 12.01 +0.45 25 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 9.69 +0.40 24 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 7.54 +0.35 24 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 5.61 +0.27 24 0 79 0
29SEP26 97.50 C 3.65 3.65 3.55 3.87 +0.09 23 125 245 -125
29SEP26 100.00 C 0.00 0.00 0.00 2.61 +0.07 24 0 119 0
29SEP26 102.50 C 1.60 1.60 1.43 1.67 +0.02 24 6 302 0
29SEP26 105.00 C 0.96 1.02 0.96 1.01 -0.02 24 16 343 +15
29SEP26 107.50 C 0.00 0.00 0.00 0.61 +0.02 25 0 148 0
29SEP26 110.00 C 0.00 0.00 0.00 0.33 0.00 25 0 89 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 0.00 25 0 59 0
29SEP26 115.00 C 0.15 0.15 0.15 0.08 -0.01 24 30 216 +30
29SEP26 117.50 C 0.00 0.00 0.00 0.04 0.00 25 0 302 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 39.45 +0.28 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 36.97 +0.39 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 34.48 +0.38 32 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 31.99 +0.28 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 29.50 +0.27 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 27.02 +0.27 26 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.54 +0.35 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.07 +0.22 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.62 +0.32 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.21 +0.47 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.86 +0.44 25 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 12.61 +0.42 25 0 21 0
29OCT26 90.00 C 10.00 10.00 10.00 10.17 +0.06 21 1 244 -1
29OCT26 92.50 C 0.00 0.00 0.00 8.54 +0.33 25 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 6.80 +0.28 25 0 82 0
29OCT26 97.50 C 0.00 0.00 0.00 5.29 +0.23 25 0 166 0
29OCT26 100.00 C 3.61 3.74 3.61 3.89 +0.15 24 17 125 +17
29OCT26 102.50 C 0.00 0.00 0.00 2.88 +0.10 24 0 126 0
29OCT26 105.00 C 2.00 2.00 2.00 2.08 -0.02 25 20 122 +20
29OCT26 107.50 C 0.00 0.00 0.00 1.46 -0.02 25 0 89 0
29OCT26 110.00 C 1.05 1.05 1.05 1.06 +0.05 25 20 129 +20
29OCT26 112.50 C 0.00 0.00 0.00 0.71 +0.03 25 0 100 0
29OCT26 115.00 C 0.00 0.00 0.00 0.47 +0.02 25 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.30 +0.01 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.19 +0.02 25 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 27.03 +0.21 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 24.56 +0.37 25 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.11 +0.26 25 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.70 +0.24 25 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.35 +0.46 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.09 +0.44 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.94 +0.40 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.95 +0.38 25 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 9.12 +0.08 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 7.48 +0.30 25 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 6.04 +0.27 25 0 56 0
27NOV26 100.00 C 0.00 0.00 0.00 4.65 +0.04 24 0 57 0
27NOV26 102.50 C 0.00 0.00 0.00 3.64 -0.04 25 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 2.84 +0.01 25 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 2.25 +0.11 26 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.68 +0.09 26 0 2 0
27NOV26 112.50 C 0.00 0.00 0.00 1.23 +0.06 25 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.89 +0.05 25 0 110 0
27NOV26 117.50 C 0.00 0.00 0.00 0.64 +0.05 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.44 +0.03 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.43 +0.36 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.94 +0.31 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.46 +0.26 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.97 +0.23 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.48 +0.14 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.00 +0.22 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.53 +0.14 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.07 +0.12 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.64 +0.11 26 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 22.26 +0.10 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.70 +0.07 22 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 17.72 +0.53 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 15.59 +0.52 26 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 13.59 +0.52 26 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 11.37 +0.09 24 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 9.72 +0.15 24 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 8.23 +0.20 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 6.90 +0.20 25 0 60 0
30DEC26 100.00 C 5.62 5.62 5.62 5.75 +0.28 25 2 175 +2
30DEC26 102.50 C 0.00 0.00 0.00 4.70 +0.13 25 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 3.80 +0.12 25 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 3.07 +0.16 26 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 2.46 +0.16 26 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 1.98 +0.18 26 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.59 +0.20 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.25 +0.20 26 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 0.93 +0.15 26 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.70 +0.11 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 44.51 +0.44 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 42.06 +0.43 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.61 +0.41 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.17 +0.43 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.75 +0.41 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.00 -0.62 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.60 -0.63 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.27 -0.61 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.97 -0.61 19 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 22.55 -0.79 18 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.37 -0.80 20 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.38 -0.70 21 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 16.99 +0.35 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 15.14 +0.32 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 13.44 +0.31 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 11.62 +0.04 24 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 10.16 -0.02 24 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 8.87 -0.02 24 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.71 -0.03 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.68 -0.04 25 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 5.77 -0.04 25 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.98 +0.03 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.29 +0.11 25 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.63 +0.08 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 3.03 +0.08 25 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.55 +0.06 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.10 +0.04 25 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.71 +0.04 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.55 +0.49 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 40.17 +0.49 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.82 +0.49 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.00 -0.52 0 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 32.63 -0.52 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.30 -0.53 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 27.95 -0.59 18 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.92 -0.43 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.95 -0.17 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.04 -0.03 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.26 +0.16 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.53 -0.18 25 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 16.92 +0.38 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 15.39 +0.35 26 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 13.96 +0.35 26 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.63 +0.32 26 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 11.39 +0.32 27 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 10.25 +0.28 27 0 9 0
29JUN27 102.50 C 0.00 0.00 0.00 9.19 +0.28 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 8.22 +0.24 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 7.35 +0.25 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.53 +0.21 27 0 104 0
29JUN27 112.50 C 0.00 0.00 0.00 5.82 +0.20 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 5.12 +0.17 27 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 4.57 +0.17 27 0 4 0
29JUN27 120.00 C 0.00 0.00 0.00 4.15 +0.18 28 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.66 +0.14 28 0 7 0
TOTAL CALL 295 14,649 -65
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 267 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 244 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 221 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 199 0 374 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 178 0 133 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 157 0 264 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 136 0 639 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 116 0 596 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 96 0 193 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 358 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 249 0
28AUG26 95.00 P 0.02 0.02 0.02 0.01 -0.01 37 46 367 -46
28AUG26 97.50 P 0.25 0.45 0.25 0.08 -0.24 27 93 398 -23
28AUG26 100.00 P 0.00 0.00 0.00 1.08 -0.49 27 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 3.35 -0.51 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 5.85 -0.50 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 8.35 -0.50 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 10.85 -0.50 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 13.35 -0.50 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 16.33 -0.02 210 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 18.90 +0.05 240 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 21.48 +0.13 270 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 24.05 +0.20 299 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 427 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 27 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 95 0
29SEP26 85.00 P 0.15 0.15 0.15 0.05 -0.02 25 1 633 +1
29SEP26 87.50 P 0.25 0.27 0.25 0.13 -0.05 25 2 702 +2
29SEP26 90.00 P 0.00 0.00 0.00 0.31 -0.10 25 0 482 0
29SEP26 92.50 P 0.81 0.89 0.79 0.67 -0.15 25 51 214 +37
29SEP26 95.00 P 1.47 1.47 1.47 1.25 -0.15 25 1 79 +1
29SEP26 97.50 P 2.29 2.29 2.29 2.15 -0.24 25 1 30 0
29SEP26 100.00 P 0.00 0.00 0.00 3.40 -0.28 25 0 32 0
29SEP26 102.50 P 0.00 0.00 0.00 4.83 -0.49 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 6.66 -0.46 24 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 8.74 -0.49 24 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 11.00 -0.49 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 13.38 -0.50 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 16.33 -0.02 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.90 +0.05 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 21.48 +0.13 50 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 24.05 +0.20 55 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.14 -0.04 25 0 84 0
29OCT26 85.00 P 0.00 0.00 0.00 0.29 -0.05 25 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.53 -0.09 25 0 249 0
29OCT26 90.00 P 0.00 0.00 0.00 0.92 -0.12 25 0 158 0
29OCT26 92.50 P 0.00 0.00 0.00 1.48 -0.16 25 0 41 0
29OCT26 95.00 P 0.00 0.00 0.00 2.25 -0.22 25 0 91 0
29OCT26 97.50 P 3.46 3.46 3.46 3.27 -0.27 25 2 111 0
29OCT26 100.00 P 0.00 0.00 0.00 4.54 -0.27 26 0 148 0
29OCT26 102.50 P 0.00 0.00 0.00 5.87 -0.35 25 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 7.55 -0.39 25 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 9.43 -0.42 25 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 11.49 -0.45 25 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 13.68 -0.47 25 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 16.47 -0.01 31 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 18.94 +0.06 34 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 21.48 +0.13 38 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 24.05 +0.20 42 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 10 0
27NOV26 80.00 P 0.00 0.00 0.00 0.23 -0.03 25 0 6 0
27NOV26 82.50 P 0.00 0.00 0.00 0.40 -0.05 25 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 0.68 -0.07 25 0 51 0
27NOV26 87.50 P 1.13 1.13 1.13 1.08 -0.07 25 15 90 +15
27NOV26 90.00 P 0.00 0.00 0.00 1.62 -0.06 26 14 14 +14
27NOV26 92.50 P 0.00 0.00 0.00 2.31 -0.09 25 0 25 0
27NOV26 95.00 P 0.00 0.00 0.00 3.22 -0.10 26 0 78 0
27NOV26 97.50 P 0.00 0.00 0.00 4.33 -0.11 26 0 59 0
27NOV26 100.00 P 0.00 0.00 0.00 5.67 -0.08 26 0 45 0
27NOV26 102.50 P 0.00 0.00 0.00 7.17 -0.16 26 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 8.63 -0.35 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 10.43 -0.39 25 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 12.38 -0.41 25 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 14.45 -0.43 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 17.12 +0.05 29 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 19.45 +0.12 31 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 21.84 +0.23 32 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 24.27 +0.28 34 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 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 0.00 27 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 0.10 +0.01 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 0.30 +0.02 26 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 0.51 +0.04 26 0 246 0
30DEC26 82.50 P 0.00 0.00 0.00 0.79 +0.03 26 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.11 -0.03 26 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 1.59 -0.01 26 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 2.20 -0.02 26 14 63 +14
30DEC26 92.50 P 0.00 0.00 0.00 2.97 -0.06 26 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 3.90 -0.10 25 0 320 0
30DEC26 97.50 P 0.00 0.00 0.00 5.05 -0.10 26 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 6.38 -0.11 26 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 7.88 -0.13 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.45 -0.15 26 0 5 0
30DEC26 107.50 P 0.00 0.00 0.00 11.47 -0.07 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.08 -0.21 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 15.06 -0.26 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.64 +0.21 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.88 +0.26 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.19 +0.33 31 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 24.54 +0.38 32 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 0.00 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.22 -0.03 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.33 -0.05 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.51 -0.06 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.75 -0.07 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.08 -0.08 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.54 -0.04 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.03 -0.06 25 0 23 0
30MAR27 87.50 P 2.70 2.70 2.70 2.64 -0.07 25 5 76 0
30MAR27 90.00 P 3.40 3.40 3.40 3.40 -0.07 25 5 35 +5
30MAR27 92.50 P 0.00 0.00 0.00 4.29 -0.08 25 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 5.33 -0.09 25 0 47 0
30MAR27 97.50 P 0.00 0.00 0.00 6.51 -0.10 25 0 75 0
30MAR27 100.00 P 0.00 0.00 0.00 7.85 -0.10 25 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 9.32 -0.10 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.00 -0.04 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.33 -0.39 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 14.52 -0.14 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 16.46 +0.06 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.47 +0.10 27 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.61 +0.06 28 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.78 +0.09 28 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.05 +0.17 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.10 0.00 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.25 -0.01 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.36 -0.01 28 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.53 -0.01 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.74 -0.03 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.00 -0.04 28 0 1 0
29JUN27 75.00 P 1.67 1.67 1.67 1.36 -0.04 28 2 12 +2
29JUN27 77.50 P 0.00 0.00 0.00 1.83 -0.06 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.33 -0.07 28 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.96 -0.08 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.65 -0.11 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 4.48 -0.10 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 5.39 -0.13 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 6.41 -0.13 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.54 -0.17 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 8.77 -0.17 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 10.12 -0.21 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 11.55 -0.22 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.10 -0.26 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.74 -0.26 29 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 16.46 -0.30 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 18.29 -0.31 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.16 -0.34 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.17 -0.34 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.20 -0.35 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 26.32 -0.38 30 0 0 0
TOTAL PUT 252 13,692 +22
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$ 18.790
28AUG26 11.00 C 0.00 0.00 0.00 7.79 +0.09 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 7.29 +0.09 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.79 +0.09 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.29 +0.09 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.79 +0.09 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.29 +0.09 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.79 +0.06 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.29 +0.07 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.79 +0.08 0 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 3.29 +0.07 0 0 113 0
28AUG26 16.00 C 2.30 2.30 1.70 2.79 +0.09 0 6 108 0
28AUG26 16.50 C 0.00 0.00 0.00 2.29 +0.08 0 0 163 0
28AUG26 17.00 C 0.70 1.70 0.70 1.79 +0.06 0 5 741 -3
28AUG26 17.50 C 0.25 0.78 0.25 1.29 +0.02 0 4 121 -2
28AUG26 18.00 C 0.21 0.56 0.04 0.80 -0.08 48 350 193 +64
28AUG26 18.50 C 0.21 0.35 0.06 0.36 -0.18 45 309 132 +23
28AUG26 19.00 C 0.01 0.10 0.01 0.10 -0.21 47 362 730 +109
28AUG26 19.50 C 0.05 0.05 0.01 0.02 -0.15 51 184 357 +95
28AUG26 20.00 C 0.02 0.02 0.02 0.01 -0.07 66 20 481 -20
28AUG26 21.00 C 0.01 0.01 0.01 0.01 0.00 107 10 385 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 143 0 172 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 177 0 210 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 208 0 332 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 237 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 0.00 291 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.07 +0.09 82 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.82 +0.08 78 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.32 +0.08 69 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.82 +0.09 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.32 +0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.82 +0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.32 +0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.82 +0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.33 +0.08 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.83 +0.07 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.33 +0.07 32 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.79 +0.02 0 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 3.34 +0.08 30 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.85 +0.06 28 0 77 0
29SEP26 16.50 C 1.77 1.77 1.77 2.37 +0.03 27 15 1,312 -7
29SEP26 17.00 C 0.00 0.00 0.00 1.92 0.00 28 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.51 -0.02 28 0 53 0
29SEP26 18.00 C 0.77 0.85 0.76 1.14 -0.05 28 86 255 +51
29SEP26 18.50 C 0.53 0.65 0.53 0.81 -0.08 28 67 160 +5
29SEP26 19.00 C 0.28 0.55 0.28 0.56 -0.10 28 53 113 -21
29SEP26 19.50 C 0.25 0.42 0.25 0.39 -0.08 29 28 167 +21
29SEP26 20.00 C 0.14 0.28 0.08 0.25 -0.08 29 384 967 +70
29SEP26 21.00 C 0.04 0.14 0.04 0.09 -0.06 29 481 773 +398
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 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 7.35 +0.07 42 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.85 +0.06 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.33 +0.04 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.82 +0.03 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.36 +0.05 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.87 +0.04 32 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.33 0.00 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.85 0.00 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.39 +0.01 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.87 -0.05 0 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.52 +0.02 29 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.11 -0.01 29 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.74 -0.02 29 0 142 0
29OCT26 18.00 C 0.88 1.12 0.88 1.42 +0.01 30 34 171 +19
29OCT26 18.50 C 0.84 0.87 0.84 1.13 0.00 30 36 150 -10
29OCT26 19.00 C 0.67 0.73 0.65 0.85 -0.06 29 36 155 +36
29OCT26 19.50 C 0.00 0.00 0.00 0.66 -0.06 29 0 133 0
29OCT26 20.00 C 0.34 0.34 0.34 0.51 -0.06 30 10 128 0
29OCT26 21.00 C 0.00 0.00 0.00 0.27 -0.06 29 0 89 0
29OCT26 22.00 C 0.16 0.16 0.16 0.13 -0.05 29 10 11 +8
29OCT26 23.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 46 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.40 +0.04 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.91 +0.03 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.44 +0.03 30 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.85 -0.05 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.43 -0.04 21 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.99 -0.06 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.59 -0.07 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.22 -0.07 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.92 -0.04 29 0 13 0
27NOV26 18.00 C 1.27 1.40 1.27 1.62 -0.01 29 55 94 +49
27NOV26 18.50 C 1.03 1.21 1.03 1.37 +0.01 30 39 49 +39
27NOV26 19.00 C 0.84 0.97 0.84 1.10 -0.05 30 30 66 +30
27NOV26 19.50 C 0.00 0.00 0.00 0.90 -0.02 30 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.73 -0.02 30 0 43 0
27NOV26 21.00 C 0.00 0.00 0.00 0.45 -0.05 30 0 16 0
27NOV26 22.00 C 0.00 0.00 0.00 0.26 -0.05 30 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.15 -0.04 30 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 9.14 +0.05 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.89 +0.04 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.36 0.00 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.90 +0.04 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.41 +0.04 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.91 +0.02 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.42 +0.02 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.94 +0.03 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.45 +0.03 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.97 +0.02 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.44 -0.06 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.93 -0.10 0 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.60 +0.05 28 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.11 -0.04 25 0 337 0
30DEC26 16.50 C 2.40 2.40 2.40 2.75 -0.01 27 15 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.45 +0.05 29 0 1,021 0
30DEC26 17.50 C 1.59 1.59 1.59 2.11 +0.04 29 15 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.81 +0.03 29 0 59 0
30DEC26 18.50 C 0.00 0.00 0.00 1.49 -0.02 28 0 9 0
30DEC26 19.00 C 0.00 0.00 0.00 1.29 +0.02 29 0 42 0
30DEC26 19.50 C 0.00 0.00 0.00 1.04 +0.01 28 0 97 0
30DEC26 20.00 C 0.00 0.00 0.00 0.86 -0.02 28 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.61 0.00 30 0 20 0
30DEC26 22.00 C 0.35 0.36 0.35 0.40 0.00 30 330 330 +327
30DEC26 23.00 C 0.00 0.00 0.00 0.25 0.00 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 30 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 30 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 8.46 -0.01 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.04 +0.05 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.41 -0.10 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.91 -0.13 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.42 -0.15 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.94 -0.17 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.58 -0.08 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.14 -0.08 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.77 0.00 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.37 -0.01 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.02 +0.03 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.54 -0.07 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.21 -0.02 30 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.90 -0.01 30 0 0 0
30MAR27 17.50 C 2.22 2.22 2.22 2.60 -0.01 30 7 7 +7
30MAR27 18.00 C 2.24 2.28 2.20 2.33 0.00 30 6 37 +6
30MAR27 18.50 C 0.00 0.00 0.00 2.08 0.00 31 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.87 +0.03 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.64 0.00 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.47 -0.01 31 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.19 +0.05 32 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 +0.05 32 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.69 +0.03 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.52 +0.03 32 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.39 +0.03 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.09 -0.02 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.68 +0.03 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.22 +0.03 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.77 +0.03 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.33 +0.03 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.79 -0.08 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.38 -0.08 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.96 -0.07 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.60 -0.05 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.32 +0.04 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.77 -0.14 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.46 -0.12 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.34 +0.08 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.03 +0.06 33 0 0 0
29JUN27 18.00 C 2.43 2.43 2.43 2.71 +0.02 33 2 9 +2
29JUN27 18.50 C 0.00 0.00 0.00 2.51 +0.07 33 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.22 +0.02 33 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 2.06 +0.08 33 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.84 +0.06 33 0 31 0
29JUN27 21.00 C 1.06 1.06 1.06 1.45 +0.02 32 5 12 +5
29JUN27 22.00 C 0.00 0.00 0.00 1.21 +0.06 33 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.96 +0.05 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.77 +0.05 33 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.61 +0.04 33 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.48 +0.04 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.38 +0.03 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.29 +0.02 33 0 139 0
TOTAL CALL 2,994 14,139 +1,301
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 435 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 339 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 310 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 282 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 255 0 174 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 227 0 140 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 200 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 175 0 281 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 150 0 168 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 125 0 447 0
28AUG26 17.00 P 0.03 0.03 0.01 0.01 -0.02 100 28 404 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 -0.06 75 3 269 -1
28AUG26 18.00 P 0.20 0.45 0.02 0.01 -0.16 50 206 126 -25
28AUG26 18.50 P 0.46 0.46 0.08 0.08 -0.28 49 183 587 +134
28AUG26 19.00 P 0.49 0.49 0.49 0.30 -0.33 44 10 73 0
28AUG26 19.50 P 0.00 0.00 0.00 0.72 -0.25 44 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 1.21 -0.16 0 0 42 0
28AUG26 21.00 P 0.00 0.00 0.00 2.28 -0.03 159 0 42 0
28AUG26 22.00 P 0.00 0.00 0.00 3.31 +0.01 225 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.34 +0.04 288 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.34 +0.04 332 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.35 +0.05 377 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.35 +0.05 414 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.35 +0.05 450 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.34 +0.04 477 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 198 0
29SEP26 16.50 P 0.21 0.21 0.10 0.05 -0.05 30 31 1,448 +15
29SEP26 17.00 P 0.26 0.26 0.15 0.09 -0.09 28 18 79 +16
29SEP26 17.50 P 0.45 0.55 0.22 0.18 -0.10 29 67 119 +18
29SEP26 18.00 P 0.55 0.80 0.55 0.31 -0.13 29 21 75 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 -0.15 29 0 91 0
29SEP26 19.00 P 1.35 1.60 0.96 0.76 -0.15 29 26 143 +10
29SEP26 19.50 P 0.00 0.00 0.00 1.05 -0.17 28 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 1.41 -0.17 28 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.33 -0.07 34 0 56 0
29SEP26 22.00 P 0.00 0.00 0.00 3.31 -0.06 42 0 57 0
29SEP26 23.00 P 0.00 0.00 0.00 4.34 0.00 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.34 +0.02 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.40 +0.10 74 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.42 +0.12 83 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.44 +0.14 91 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.44 +0.14 98 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 -0.04 29 0 66 0
29OCT26 16.00 P 0.00 0.00 0.00 0.09 -0.06 29 0 146 0
29OCT26 16.50 P 0.30 0.30 0.20 0.15 -0.07 29 4 106 -2
29OCT26 17.00 P 0.55 0.55 0.55 0.25 -0.07 30 17 107 +17
29OCT26 17.50 P 0.00 0.00 0.00 0.38 -0.08 30 0 157 0
29OCT26 18.00 P 0.60 0.60 0.53 0.53 -0.11 29 11 56 +11
29OCT26 18.50 P 0.00 0.00 0.00 0.76 -0.09 30 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.01 -0.14 30 0 56 0
29OCT26 19.50 P 0.00 0.00 0.00 1.31 -0.12 30 0 62 0
29OCT26 20.00 P 2.14 2.14 2.14 1.67 -0.12 31 15 15 +15
29OCT26 21.00 P 0.00 0.00 0.00 2.47 -0.07 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.35 -0.09 34 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.34 -0.01 40 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.34 +0.02 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.40 +0.10 55 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.42 +0.12 62 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.44 +0.14 68 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.44 +0.14 73 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.07 -0.04 30 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.12 -0.04 30 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.18 -0.06 30 0 0 0
27NOV26 16.50 P 0.52 0.52 0.52 0.27 -0.07 30 2 36 +2
27NOV26 17.00 P 0.00 0.00 0.00 0.39 -0.09 30 0 25 0
27NOV26 17.50 P 0.00 0.00 0.00 0.54 -0.09 30 0 9 0
27NOV26 18.00 P 0.00 0.00 0.00 0.73 -0.09 30 0 27 0
27NOV26 18.50 P 1.25 1.25 0.94 0.94 -0.10 30 23 49 +9
27NOV26 19.00 P 0.00 0.00 0.00 1.18 -0.13 30 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.51 -0.10 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.84 -0.11 31 0 2 0
27NOV26 21.00 P 0.00 0.00 0.00 2.60 -0.07 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.46 -0.06 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.39 -0.04 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.37 +0.04 41 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.40 +0.09 47 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.42 +0.12 53 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.44 +0.14 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.48 +0.18 64 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 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 -0.03 29 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 -0.03 30 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 -0.03 30 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.51 -0.05 30 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 0.67 -0.05 30 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 -0.02 30 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.11 0.00 30 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.37 -0.03 30 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.66 -0.08 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.99 -0.01 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 2.72 0.00 31 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.54 -0.09 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.43 -0.04 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.40 +0.02 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.40 +0.07 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.42 +0.10 46 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 8.46 +0.16 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.48 +0.18 56 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 0.00 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 0.00 33 0 32 0
30MAR27 12.50 P 0.12 0.12 0.12 0.07 0.00 32 1 1 +1
30MAR27 13.00 P 0.00 0.00 0.00 0.11 0.00 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 0.00 32 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.28 0.00 32 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.38 0.00 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.46 -0.03 32 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.58 -0.04 31 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.73 -0.05 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 -0.05 32 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.09 -0.05 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.29 -0.06 31 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.52 -0.06 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.86 0.00 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.13 -0.01 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.47 +0.03 33 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.09 -0.06 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.82 -0.12 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.74 0.00 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.53 -0.05 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.53 +0.07 38 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.47 +0.09 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.46 +0.14 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.48 +0.18 45 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 0.00 33 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 0.00 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 5 0
29JUN27 13.00 P 0.33 0.33 0.33 0.28 +0.01 33 10 17 +10
29JUN27 13.50 P 0.00 0.00 0.00 0.36 0.00 33 0 3 0
29JUN27 14.00 P 0.54 0.54 0.54 0.44 -0.02 32 60 60 +60
29JUN27 14.50 P 0.00 0.00 0.00 0.55 -0.03 32 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.68 -0.03 32 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.83 -0.04 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.99 -0.05 32 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.19 -0.01 32 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.38 -0.04 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.61 -0.02 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.84 -0.03 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.10 -0.04 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.37 0.00 31 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.66 -0.01 31 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 2.97 -0.08 31 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.64 -0.07 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.42 -0.04 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.19 -0.05 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.01 -0.03 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.08 +0.20 37 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.73 -0.02 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.60 0.00 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.52 +0.02 32 0 0 0
TOTAL PUT 736 14,977 +290
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 77.500
28AUG26 31.00 C 0.00 0.00 0.00 46.50 -0.59 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 45.50 -0.59 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 44.50 -0.59 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 43.50 -0.59 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 42.50 -0.59 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 41.50 -0.59 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 40.50 -0.59 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 39.50 -0.59 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 38.50 -0.59 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 37.50 -0.59 0 0 350 0
28AUG26 41.00 C 0.00 0.00 0.00 36.50 -0.59 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 35.50 -0.60 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 34.50 -0.60 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 33.50 -0.60 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 32.50 -0.60 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 31.50 -0.60 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 30.50 -0.60 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 29.50 -0.60 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.50 -0.60 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.50 -0.60 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.00 -0.60 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.50 -0.60 0 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 20.00 -0.60 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.50 -0.61 0 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 15.01 -0.60 149 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 12.51 -0.61 124 0 249 0
28AUG26 67.50 C 0.00 0.00 0.00 10.01 -0.62 99 0 679 0
28AUG26 70.00 C 7.50 7.50 7.50 7.59 -0.46 115 5 1,241 0
28AUG26 72.50 C 4.85 4.85 4.85 5.01 -0.76 51 13 569 -13
28AUG26 75.00 C 2.57 2.80 2.40 2.62 -0.65 51 62 844 +3
28AUG26 77.50 C 1.22 1.22 0.66 0.82 -0.78 50 1,131 1,335 +74
28AUG26 80.00 C 0.40 0.40 0.13 0.13 -0.42 52 1,490 3,432 +279
28AUG26 82.50 C 0.12 0.12 0.04 0.01 -0.12 53 556 3,947 +27
28AUG26 85.00 C 0.03 0.04 0.01 0.01 -0.02 74 187 4,175 0
28AUG26 87.50 C 0.01 0.01 0.01 0.01 0.00 95 1,490 8,125 +1,408
28AUG26 90.00 C 0.01 0.02 0.01 0.01 0.00 114 261 7,449 +153
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 132 0 3,498 0
28AUG26 95.00 C 0.01 0.01 0.01 0.01 0.00 149 1 3,328 -1
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 166 0 3,384 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 182 0 3,993 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 198 0 1,851 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 213 0 4,934 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 227 0 1,591 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 241 0 1,180 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 255 0 765 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 268 0 569 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 281 0 591 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 294 0 902 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 306 0 166 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 318 0 1,096 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 341 0 256 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 352 0 155 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 374 0 500 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 384 0 320 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 394 0 20 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 404 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 424 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 433 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 442 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 451 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 460 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 469 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 477 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 486 0 155 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 494 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 20.51 -0.73 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 19.54 -0.71 66 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 18.54 -0.72 61 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 17.58 -0.65 79 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 16.57 -0.64 72 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 15.63 -0.64 79 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 14.57 -0.86 63 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 13.59 -0.57 63 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 12.62 -0.57 63 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 11.66 -0.58 63 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 10.72 -0.58 63 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 9.79 -0.59 63 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 9.16 -0.32 75 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 8.04 -0.68 63 0 1 0
04SEP26 71.00 C 0.00 0.00 0.00 7.20 -0.67 63 0 0 0
04SEP26 72.00 C 6.63 6.63 6.63 6.40 -0.66 63 2 2 +2
04SEP26 73.00 C 0.00 0.00 0.00 5.68 -0.62 64 0 0 0
04SEP26 74.00 C 4.78 4.78 4.78 4.96 -0.61 63 30 61 +30
04SEP26 75.00 C 4.41 4.41 4.04 4.31 -0.59 63 34 63 +31
04SEP26 76.00 C 3.72 3.72 3.58 3.80 -0.48 65 4 171 +1
04SEP26 77.00 C 3.29 3.31 3.00 3.20 -0.51 63 287 523 +104
04SEP26 78.00 C 2.80 2.82 2.59 2.63 -0.57 62 432 765 +369
04SEP26 79.00 C 2.23 2.43 2.17 2.21 -0.54 62 410 933 +356
04SEP26 80.00 C 1.95 2.07 1.81 1.85 -0.50 62 440 935 +278
04SEP26 81.00 C 1.69 1.69 1.48 1.54 -0.46 63 248 483 +37
04SEP26 82.00 C 1.45 1.45 1.23 1.31 -0.36 64 141 188 -2
04SEP26 83.00 C 1.27 1.27 1.08 1.06 -0.33 64 76 165 -56
04SEP26 84.00 C 1.01 1.01 0.88 0.85 -0.29 63 112 242 +112
04SEP26 85.00 C 0.80 0.82 0.75 0.68 -0.26 64 279 1,171 +269
04SEP26 86.00 C 0.65 0.65 0.60 0.54 -0.22 64 19 284 -3
04SEP26 87.00 C 0.53 0.53 0.52 0.42 -0.19 63 5 60 0
04SEP26 88.00 C 0.42 0.42 0.41 0.33 -0.16 63 16 214 +5
04SEP26 89.00 C 0.00 0.00 0.00 0.25 -0.14 63 0 32 0
04SEP26 90.00 C 0.33 0.35 0.30 0.19 -0.12 63 149 838 +31
04SEP26 91.00 C 0.29 0.29 0.29 0.15 -0.09 64 30 50 -30
04SEP26 92.00 C 0.23 0.24 0.23 0.11 -0.08 63 101 150 +100
04SEP26 93.00 C 0.19 0.19 0.18 0.08 -0.07 63 132 132 +132
04SEP26 94.00 C 0.00 0.00 0.00 0.06 -0.05 63 0 149 0
04SEP26 95.00 C 0.16 0.16 0.13 0.05 -0.04 64 41 177 +31
04SEP26 96.00 C 0.12 0.12 0.12 0.04 -0.03 65 3 170 +3
04SEP26 97.00 C 0.10 0.10 0.09 0.03 -0.02 65 33 37 +33
04SEP26 98.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 4 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 10 0
04SEP26 100.00 C 0.08 0.08 0.08 0.01 -0.01 64 8 69 -7
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 66 0 286 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 46.58 -0.70 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 45.50 -0.81 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 44.50 -0.89 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 43.59 -0.73 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 42.59 -0.74 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.60 -0.74 84 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.52 -0.89 0 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 39.53 -0.89 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 38.60 -0.73 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.61 -0.81 72 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.50 -0.85 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.50 -0.92 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.51 -0.84 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.52 -0.91 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.56 -0.89 0 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 31.62 -0.76 0 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 30.62 -0.74 0 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 29.54 -0.92 0 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 28.63 -0.82 43 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 27.50 -0.91 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 25.11 -0.84 0 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 22.73 -0.77 56 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 20.23 -0.84 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.83 -0.83 49 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 15.48 -0.82 48 0 63 0
29SEP26 65.00 C 13.18 13.18 13.18 13.13 -0.56 46 1 664 -1
29SEP26 67.50 C 10.92 10.92 10.92 10.86 -0.84 43 30 498 0
29SEP26 70.00 C 9.21 9.21 8.85 8.94 -0.75 44 230 6,402 -81
29SEP26 72.50 C 7.10 7.45 7.10 7.11 -0.74 44 218 2,004 -88
29SEP26 75.00 C 5.72 5.73 5.70 5.56 -0.68 44 76 1,216 -14
29SEP26 77.50 C 4.48 4.54 4.22 4.31 -0.57 45 222 2,474 -6
29SEP26 80.00 C 3.50 3.50 3.17 3.22 -0.53 45 468 6,480 +65
29SEP26 82.50 C 2.60 2.63 2.37 2.41 -0.44 45 879 4,848 +321
29SEP26 85.00 C 2.06 2.06 1.75 1.80 -0.30 46 135 8,259 +36
29SEP26 87.50 C 1.37 1.39 1.36 1.27 -0.24 46 475 9,491 +166
29SEP26 90.00 C 1.18 1.18 0.98 0.88 -0.19 46 673 11,457 +286
29SEP26 92.50 C 0.82 0.85 0.75 0.60 -0.15 46 131 4,115 -120
29SEP26 95.00 C 0.65 0.65 0.56 0.40 -0.11 46 176 10,632 +30
29SEP26 97.50 C 0.47 0.47 0.43 0.26 -0.09 46 136 2,184 -16
29SEP26 100.00 C 0.39 0.40 0.35 0.17 -0.06 46 524 15,298 +196
29SEP26 102.50 C 0.29 0.29 0.28 0.11 -0.04 46 53 6,537 -53
29SEP26 105.00 C 0.25 0.25 0.23 0.07 -0.03 46 12 3,074 -2
29SEP26 107.50 C 0.20 0.20 0.18 0.05 -0.02 47 4 1,777 -3
29SEP26 110.00 C 0.15 0.15 0.15 0.03 -0.01 47 5 7,006 +5
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 1,448 0
29SEP26 115.00 C 0.12 0.12 0.12 0.01 -0.01 46 1 3,442 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5,552 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,133 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,537 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 540 0
29SEP26 130.00 C 0.05 0.05 0.05 0.01 0.00 59 4 2,707 -4
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 418 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 178 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 801 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,223 0
29SEP26 160.00 C 0.01 0.01 0.01 0.01 0.00 79 38 1,326 +38
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 81 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 85 0 120 0
29OCT26 31.00 C 0.00 0.00 0.00 46.58 -0.70 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.50 -0.81 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.51 -0.88 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.59 -0.73 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.59 -0.74 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.60 -0.74 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.53 -0.88 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.53 -0.89 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.60 -0.73 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.61 -0.81 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.62 -0.73 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.56 -0.86 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.56 -0.79 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.57 -0.86 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.58 -0.87 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.62 -0.77 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.64 -0.85 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.70 -0.77 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.73 -0.79 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.76 -0.79 38 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.34 -0.79 45 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.94 -0.77 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.58 -0.76 45 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.25 -0.76 44 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.02 -0.72 44 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.90 -0.96 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.89 -0.56 43 0 0 0
29OCT26 70.00 C 9.96 9.96 9.96 10.08 -0.61 43 1 1,213 +1
29OCT26 72.50 C 8.32 8.32 8.32 8.41 -0.60 42 30 168 0
29OCT26 75.00 C 0.00 0.00 0.00 6.92 -0.58 42 0 237 0
29OCT26 77.50 C 5.62 5.78 5.50 5.68 -0.49 42 35 337 +1
29OCT26 80.00 C 4.72 4.80 4.48 4.62 -0.54 43 58 1,291 -3
29OCT26 82.50 C 3.80 3.91 3.70 3.75 -0.40 43 12 751 +7
29OCT26 85.00 C 3.25 3.25 3.08 3.01 -0.35 43 319 1,914 +270
29OCT26 87.50 C 2.51 2.61 2.46 2.35 -0.31 43 115 2,559 +17
29OCT26 90.00 C 2.09 2.11 2.00 1.82 -0.27 43 31 2,921 +1
29OCT26 92.50 C 1.68 1.68 1.62 1.40 -0.22 43 6 1,986 +6
29OCT26 95.00 C 1.42 1.42 1.32 1.06 -0.19 43 10 4,250 +5
29OCT26 97.50 C 1.14 1.18 1.10 0.80 -0.16 43 411 2,460 +313
29OCT26 100.00 C 0.94 0.97 0.91 0.60 -0.13 43 14 1,189 -4
29OCT26 102.50 C 0.83 0.83 0.74 0.44 -0.11 43 188 996 +24
29OCT26 105.00 C 0.67 0.67 0.67 0.33 -0.08 43 3 1,202 0
29OCT26 107.50 C 0.00 0.00 0.00 0.24 -0.07 43 0 600 0
29OCT26 110.00 C 0.47 0.47 0.47 0.17 -0.06 43 3 810 0
29OCT26 112.50 C 0.00 0.00 0.00 0.13 -0.04 43 0 590 0
29OCT26 115.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 632 0
29OCT26 117.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 63 0
29OCT26 120.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 185 0
29OCT26 122.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 106 0
29OCT26 125.00 C 0.21 0.21 0.21 0.03 -0.01 44 3 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 140.00 C 0.11 0.11 0.10 0.01 0.00 48 12 212 +12
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
27NOV26 31.00 C 0.00 0.00 0.00 46.64 -1.12 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 45.64 -1.13 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.65 -1.13 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 43.60 -1.18 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.61 -1.18 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.65 -1.14 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 40.62 -1.19 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 39.63 -1.19 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.68 -1.16 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.66 -1.19 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 36.71 -1.16 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.71 -1.18 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 34.73 -1.19 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 33.82 -1.13 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.86 -1.13 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.89 -1.14 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.93 -1.15 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 29.96 -1.16 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 29.00 -1.13 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 28.03 -1.15 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.67 -1.14 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.34 -1.10 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.07 -1.09 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.87 -1.04 45 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.77 -0.99 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.78 -0.94 44 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.90 -0.92 43 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 11.22 -0.55 43 0 0 0
27NOV26 72.50 C 9.50 9.50 9.50 9.61 -0.58 43 30 60 +30
27NOV26 75.00 C 0.00 0.00 0.00 8.31 -0.44 43 0 90 0
27NOV26 77.50 C 7.05 7.05 7.05 7.01 -0.47 43 30 241 0
27NOV26 80.00 C 5.78 5.78 5.78 5.94 -0.43 43 32 898 -30
27NOV26 82.50 C 0.00 0.00 0.00 5.03 -0.39 44 0 180 0
27NOV26 85.00 C 0.00 0.00 0.00 4.27 -0.36 44 0 416 0
27NOV26 87.50 C 3.67 3.67 3.67 3.55 -0.32 44 32 1,328 -2
27NOV26 90.00 C 3.13 3.14 3.00 2.93 -0.28 44 125 662 +13
27NOV26 92.50 C 2.64 2.64 2.64 2.40 -0.25 44 4 2,136 +4
27NOV26 95.00 C 2.28 2.28 2.28 1.96 -0.22 44 133 1,782 -3
27NOV26 97.50 C 1.95 1.95 1.90 1.59 -0.19 44 6 1,461 +5
27NOV26 100.00 C 0.00 0.00 0.00 1.29 -0.16 44 0 929 0
27NOV26 102.50 C 1.46 1.46 1.46 1.03 -0.15 44 51 640 +44
27NOV26 105.00 C 1.29 1.29 1.25 0.83 -0.12 44 234 613 +154
27NOV26 107.50 C 0.00 0.00 0.00 0.66 -0.11 44 0 477 0
27NOV26 110.00 C 0.97 0.97 0.92 0.53 -0.09 44 13 374 +10
27NOV26 112.50 C 0.82 0.82 0.82 0.42 -0.07 44 12 367 +12
27NOV26 115.00 C 0.73 0.73 0.73 0.33 -0.06 43 10 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.26 -0.05 43 0 637 0
27NOV26 120.00 C 0.60 0.60 0.60 0.21 -0.04 44 100 413 0
27NOV26 122.50 C 0.54 0.54 0.54 0.16 -0.04 43 100 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.10 -0.03 43 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 336 0
27NOV26 132.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
27NOV26 147.50 C 0.23 0.23 0.23 0.01 0.00 42 4 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 46 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 46.77 -0.99 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 45.69 -1.08 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 44.73 -1.05 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 43.80 -1.30 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 42.81 -0.98 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.78 -1.01 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.85 -1.12 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 39.85 -1.32 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.91 -1.12 45 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 37.88 -0.97 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 37.03 -1.06 53 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 36.07 -1.11 53 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 35.10 -1.12 52 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 34.15 -1.08 52 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 33.13 -1.16 49 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 32.24 -1.07 51 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 31.29 -1.08 51 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 30.35 -1.09 50 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 29.40 -1.11 49 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 28.47 -1.08 49 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 26.17 -1.05 48 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 23.92 -1.05 47 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 21.74 -1.01 46 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 19.64 -0.97 45 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 17.62 -0.96 45 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 15.73 -0.94 44 0 289 0
30DEC26 67.50 C 0.00 0.00 0.00 13.96 -0.91 44 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 12.35 -0.55 44 0 16,623 0
30DEC26 72.50 C 0.00 0.00 0.00 10.84 -0.56 43 0 1,470 0
30DEC26 75.00 C 0.00 0.00 0.00 9.56 -0.46 44 0 1,215 0
30DEC26 77.50 C 0.00 0.00 0.00 8.29 -0.55 43 0 1,113 0
30DEC26 80.00 C 7.19 7.19 7.16 7.22 -0.46 44 4 7,934 +4
30DEC26 82.50 C 6.15 6.26 6.15 6.25 -0.46 44 278 2,974 +278
30DEC26 85.00 C 0.00 0.00 0.00 5.49 -0.43 44 0 8,369 0
30DEC26 87.50 C 0.00 0.00 0.00 4.77 -0.34 44 0 2,470 0
30DEC26 90.00 C 4.10 4.15 4.10 4.08 -0.31 44 152 17,683 +60
30DEC26 92.50 C 3.74 3.74 3.61 3.48 -0.29 44 29 2,970 -1
30DEC26 95.00 C 3.25 3.25 3.22 2.96 -0.26 44 157 5,711 +157
30DEC26 97.50 C 2.86 2.86 2.86 2.51 -0.24 44 61 1,632 +60
30DEC26 100.00 C 2.60 2.60 2.43 2.13 -0.21 44 428 8,569 +412
30DEC26 102.50 C 0.00 0.00 0.00 1.79 -0.19 44 0 995 0
30DEC26 105.00 C 1.95 1.96 1.92 1.51 -0.17 44 10 4,536 -8
30DEC26 107.50 C 0.00 0.00 0.00 1.27 -0.15 44 0 1,023 0
30DEC26 110.00 C 1.59 1.59 1.52 1.06 -0.14 44 26 6,173 +15
30DEC26 112.50 C 0.00 0.00 0.00 0.89 -0.12 44 0 5,646 0
30DEC26 115.00 C 1.24 1.24 1.21 0.74 -0.11 44 3 2,778 0
30DEC26 117.50 C 0.00 0.00 0.00 0.62 -0.09 44 0 2,360 0
30DEC26 120.00 C 1.00 1.02 1.00 0.52 -0.07 44 104 2,113 +1
30DEC26 122.50 C 0.00 0.00 0.00 0.43 -0.07 44 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.36 -0.06 44 0 942 0
30DEC26 127.50 C 0.00 0.00 0.00 0.30 -0.05 44 0 1,031 0
30DEC26 130.00 C 0.73 0.73 0.70 0.25 -0.04 44 8 3,437 +4
30DEC26 132.50 C 0.00 0.00 0.00 0.20 -0.04 44 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.17 -0.03 44 0 1,211 0
30DEC26 137.50 C 0.00 0.00 0.00 0.14 -0.03 44 0 743 0
30DEC26 140.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 1,100 0
30DEC26 142.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 606 0
30DEC26 145.00 C 0.45 0.45 0.45 0.08 -0.02 44 3 311 -1
30DEC26 147.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 648 0
30DEC26 155.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 406 0
30DEC26 157.50 C 0.28 0.28 0.28 0.03 -0.01 44 2 527 +2
30DEC26 160.00 C 0.30 0.30 0.30 0.02 -0.01 43 50 1,878 -50
30DEC26 162.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 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 47.10 -1.15 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 46.14 -1.15 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 45.19 -1.14 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 44.24 -1.14 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 43.27 -1.16 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.32 -1.27 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.41 -1.17 53 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 40.44 -1.18 52 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 39.46 -1.21 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.56 -1.18 51 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 37.59 -1.20 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.64 -1.24 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.80 -1.14 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.85 -1.17 49 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 33.94 -1.17 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.03 -1.16 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.12 -1.17 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.27 -1.12 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.37 -1.13 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.50 -1.10 47 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 27.36 -1.03 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.29 -0.97 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 23.34 -0.89 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 21.42 -0.87 45 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 19.60 -0.85 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 17.86 -0.85 44 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 16.24 -0.84 44 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 14.77 -0.52 44 0 12,253 0
30MAR27 72.50 C 15.16 15.16 15.16 13.31 -0.55 43 1 258 +1
30MAR27 75.00 C 12.00 12.00 12.00 12.07 -0.45 43 1 554 0
30MAR27 77.50 C 0.00 0.00 0.00 10.93 -0.40 43 0 3,013 0
30MAR27 80.00 C 9.75 9.75 9.75 9.86 -0.39 43 1 2,072 +1
30MAR27 82.50 C 0.00 0.00 0.00 8.89 -0.38 43 0 932 0
30MAR27 85.00 C 0.00 0.00 0.00 8.04 -0.35 44 0 14,754 0
30MAR27 87.50 C 0.00 0.00 0.00 7.28 -0.32 44 0 816 0
30MAR27 90.00 C 6.52 6.58 6.52 6.56 -0.30 44 102 5,869 -2
30MAR27 92.50 C 0.00 0.00 0.00 5.87 -0.28 44 0 444 0
30MAR27 95.00 C 5.39 5.39 5.39 5.25 -0.26 44 5 2,819 0
30MAR27 97.50 C 0.00 0.00 0.00 4.69 -0.24 44 0 387 0
30MAR27 100.00 C 4.40 4.48 4.40 4.18 -0.22 44 4 1,739 +2
30MAR27 102.50 C 0.00 0.00 0.00 3.72 -0.21 44 0 462 0
30MAR27 105.00 C 0.00 0.00 0.00 3.31 -0.19 44 0 671 0
30MAR27 107.50 C 0.00 0.00 0.00 2.95 -0.17 44 0 487 0
30MAR27 110.00 C 0.00 0.00 0.00 2.62 -0.16 43 0 2,739 0
30MAR27 112.50 C 0.00 0.00 0.00 2.33 -0.15 43 0 2,468 0
30MAR27 115.00 C 0.00 0.00 0.00 2.07 -0.13 43 0 349 0
30MAR27 117.50 C 2.46 2.46 2.46 1.83 -0.13 43 9 178 0
30MAR27 120.00 C 0.00 0.00 0.00 1.63 -0.11 43 0 1,229 0
30MAR27 122.50 C 0.00 0.00 0.00 1.44 -0.11 43 0 455 0
30MAR27 125.00 C 1.91 1.91 1.91 1.28 -0.09 43 6 1,781 -6
30MAR27 127.50 C 0.00 0.00 0.00 1.13 -0.09 43 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 1.00 -0.08 43 0 214 0
30MAR27 132.50 C 0.00 0.00 0.00 0.89 -0.07 43 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.79 -0.06 43 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 0.70 -0.06 43 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.62 -0.05 43 0 87 0
30MAR27 142.50 C 0.00 0.00 0.00 0.54 -0.05 43 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.48 -0.05 43 0 161 0
30MAR27 147.50 C 1.04 1.04 1.04 0.43 -0.04 43 4 40 +4
30MAR27 150.00 C 0.00 0.00 0.00 0.38 -0.03 43 0 40 0
30MAR27 152.50 C 0.00 0.00 0.00 0.33 -0.04 43 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 0.30 -0.03 43 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.26 -0.03 43 0 284 0
30MAR27 160.00 C 0.00 0.00 0.00 0.23 -0.03 43 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.18 -0.02 43 0 56 0
30MAR27 167.50 C 0.00 0.00 0.00 0.16 -0.02 43 0 133 0
30MAR27 170.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 47.65 -1.31 58 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 46.74 -1.30 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 45.76 -1.18 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.83 -1.18 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.92 -1.16 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.99 -1.35 54 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 42.07 -1.16 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.21 -1.27 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.28 -0.73 53 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 39.37 -1.21 52 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 38.48 -1.16 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.59 -1.12 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 36.71 -1.08 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 35.86 -1.02 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 34.94 -1.04 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.08 -1.01 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.19 -1.02 48 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 32.38 -0.74 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.54 -0.95 48 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 30.74 -0.91 48 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 28.73 -0.86 47 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 26.77 -0.85 46 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 24.99 -0.74 46 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 23.19 -0.75 45 0 84 0
29JUN27 62.50 C 0.00 0.00 0.00 21.46 -0.77 45 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 19.85 -0.77 45 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 18.32 -0.78 44 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 16.89 -0.77 44 0 379 0
29JUN27 72.50 C 0.00 0.00 0.00 15.55 -0.48 44 0 344 0
29JUN27 75.00 C 14.50 14.50 14.50 14.31 -0.46 44 1 1,242 +1
29JUN27 77.50 C 13.17 13.17 13.17 13.18 -0.43 43 1 433 +1
29JUN27 80.00 C 0.00 0.00 0.00 12.16 -0.44 44 0 1,364 0
29JUN27 82.50 C 0.00 0.00 0.00 11.18 -0.39 44 0 373 0
29JUN27 85.00 C 0.00 0.00 0.00 10.29 -0.46 44 0 801 0
29JUN27 87.50 C 9.58 9.58 9.40 9.49 -0.36 44 435 998 +435
29JUN27 90.00 C 8.81 8.81 8.70 8.70 -0.40 44 237 4,961 +58
29JUN27 92.50 C 0.00 0.00 0.00 8.08 -0.27 44 0 2,956 0
29JUN27 95.00 C 7.35 7.35 7.35 7.40 -0.30 44 1 445 +1
29JUN27 97.50 C 0.00 0.00 0.00 6.78 -0.28 44 0 554 0
29JUN27 100.00 C 6.50 6.54 6.39 6.21 -0.26 44 162 1,174 +156
29JUN27 102.50 C 5.90 5.90 5.90 5.68 -0.25 44 1 266 -1
29JUN27 105.00 C 0.00 0.00 0.00 5.20 -0.23 44 0 746 0
29JUN27 107.50 C 0.00 0.00 0.00 4.75 -0.22 44 0 864 0
29JUN27 110.00 C 0.00 0.00 0.00 4.34 -0.21 44 0 201 0
29JUN27 112.50 C 0.00 0.00 0.00 3.97 -0.20 44 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 3.63 -0.18 44 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 3.32 -0.17 44 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 3.03 -0.16 44 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 2.77 -0.15 44 0 127 0
29JUN27 125.00 C 3.20 3.20 3.20 2.53 -0.14 44 65 95 +65
29JUN27 127.50 C 0.00 0.00 0.00 2.31 -0.13 44 0 30 0
29JUN27 130.00 C 0.00 0.00 0.00 2.11 -0.13 44 0 402 0
29JUN27 132.50 C 0.00 0.00 0.00 1.93 -0.12 44 0 39 0
29JUN27 135.00 C 0.00 0.00 0.00 1.76 -0.11 43 0 230 0
29JUN27 137.50 C 0.00 0.00 0.00 1.61 -0.10 43 0 242 0
29JUN27 140.00 C 2.24 2.24 2.20 1.47 -0.10 43 5 117 0
29JUN27 142.50 C 0.00 0.00 0.00 1.34 -0.09 43 0 301 0
29JUN27 145.00 C 0.00 0.00 0.00 1.23 -0.08 43 0 232 0
29JUN27 147.50 C 0.00 0.00 0.00 1.12 -0.08 43 0 220 0
29JUN27 150.00 C 1.81 1.81 1.81 1.03 -0.07 43 1 415 +1
29JUN27 152.50 C 0.00 0.00 0.00 0.94 -0.07 43 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.86 -0.06 43 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.78 -0.06 43 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.72 -0.05 43 0 443 0
29JUN27 162.50 C 0.00 0.00 0.00 0.66 -0.05 43 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.60 -0.05 43 0 1 0
29JUN27 167.50 C 0.00 0.00 0.00 0.55 -0.04 43 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.50 -0.04 43 0 139 0
TOTAL CALL 17,243 513,291 +7,048
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 618 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 598 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 578 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 559 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 541 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 523 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 505 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 471 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 454 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 438 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 422 0 64 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 407 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 392 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 377 0 25 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 363 0 65 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 349 0 65 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 335 0 365 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 322 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 309 0 195 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 277 0 399 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 247 0 572 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 218 0 1,738 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 189 1 569 -1
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 161 0 575 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 134 0 5,449 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1,889 0
28AUG26 70.00 P 0.02 0.02 0.02 0.01 0.00 82 16 3,353 -16
28AUG26 72.50 P 0.06 0.06 0.02 0.01 -0.03 57 358 2,680 -186
28AUG26 75.00 P 0.28 0.34 0.12 0.12 -0.15 52 1,007 4,721 +90
28AUG26 77.50 P 1.16 1.29 0.79 0.86 -0.10 53 2,541 4,713 -973
28AUG26 80.00 P 2.89 3.20 2.55 2.70 +0.30 60 95 6,190 -15
28AUG26 82.50 P 5.00 5.59 4.91 5.16 +0.63 90 156 5,021 -121
28AUG26 85.00 P 7.39 8.00 7.36 7.73 +0.73 131 277 4,966 -131
28AUG26 87.50 P 10.20 10.52 9.95 10.08 +0.50 130 1,458 5,198 -1,881
28AUG26 90.00 P 12.88 13.00 12.36 12.88 +0.79 212 320 2,399 -3,002
28AUG26 92.50 P 15.15 15.35 15.15 15.35 +0.90 236 12 1,524 -1,046
28AUG26 95.00 P 0.00 0.00 0.00 17.58 +0.63 199 0 543 -40
28AUG26 97.50 P 0.00 0.00 0.00 20.08 +0.63 220 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 22.57 +0.62 235 0 367 -19
28AUG26 102.50 P 0.00 0.00 0.00 25.07 +0.62 253 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.57 +0.62 272 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.07 +0.62 289 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.57 +0.62 307 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 35.07 +0.62 324 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.57 +0.62 340 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 40.07 +0.62 355 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 42.57 +0.62 370 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 45.07 +0.62 384 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 47.57 +0.62 398 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 50.07 +0.62 412 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 52.57 +0.62 426 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 55.07 +0.62 439 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 57.57 +0.62 452 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 60.06 +0.61 458 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 62.56 +0.61 471 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 65.06 +0.61 482 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 67.56 +0.61 494 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 70.06 +0.61 505 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 72.56 +0.61 516 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 75.06 +0.61 526 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 77.56 +0.61 537 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 80.06 +0.61 547 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 82.56 +0.61 557 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 85.06 +0.61 567 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 87.56 +0.61 577 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 90.06 +0.61 587 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 92.55 +0.60 587 0 200 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 60.00 P 0.06 0.06 0.06 0.01 0.00 67 14 14 +14
04SEP26 61.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 1 0
04SEP26 63.00 P 0.00 0.00 0.00 0.03 -0.02 63 0 59 0
04SEP26 64.00 P 0.14 0.14 0.14 0.05 -0.02 63 2 34 +2
04SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.02 63 0 64 0
04SEP26 66.00 P 0.21 0.22 0.21 0.12 -0.02 63 133 206 +133
04SEP26 67.00 P 0.29 0.29 0.27 0.18 -0.03 63 8 19 +8
04SEP26 68.00 P 0.37 0.37 0.36 0.25 -0.04 63 7 64 +6
04SEP26 69.00 P 0.50 0.50 0.45 0.36 -0.03 63 16 51 -2
04SEP26 70.00 P 0.62 0.62 0.58 0.50 -0.03 64 58 151 +26
04SEP26 71.00 P 0.78 0.78 0.78 0.67 -0.04 64 17 93 +17
04SEP26 72.00 P 0.99 0.99 0.99 0.88 -0.03 64 16 131 +1
04SEP26 73.00 P 1.27 1.27 1.25 1.14 +0.01 64 37 678 -4
04SEP26 74.00 P 1.65 1.65 1.48 1.45 +0.05 64 44 209 +40
04SEP26 75.00 P 2.00 2.00 1.80 1.80 +0.04 64 241 365 +183
04SEP26 76.00 P 2.18 2.46 2.17 2.20 +0.05 64 1,160 1,222 +1,042
04SEP26 77.00 P 2.75 2.89 2.65 2.68 +0.15 64 399 638 +341
04SEP26 78.00 P 3.30 3.30 3.16 3.20 +0.16 64 21 349 +20
04SEP26 79.00 P 3.95 4.01 3.75 3.77 +0.17 64 14 665 +6
04SEP26 80.00 P 4.55 4.70 4.37 4.47 +0.32 66 411 610 +411
04SEP26 81.00 P 0.00 0.00 0.00 5.12 +0.29 65 0 643 0
04SEP26 82.00 P 0.00 0.00 0.00 5.85 +0.32 66 0 154 0
04SEP26 83.00 P 6.70 6.70 6.70 6.68 +0.41 68 1 30 0
04SEP26 84.00 P 7.65 7.65 7.65 7.50 +0.46 69 1 1 +1
04SEP26 85.00 P 0.00 0.00 0.00 8.17 +0.32 65 0 61 0
04SEP26 86.00 P 0.00 0.00 0.00 9.25 +0.55 72 0 91 0
04SEP26 87.00 P 10.47 10.47 10.47 9.99 +0.42 68 1 1 +1
04SEP26 88.00 P 0.00 0.00 0.00 11.10 +0.65 77 0 1 0
04SEP26 89.00 P 0.00 0.00 0.00 11.71 +0.35 63 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 12.88 +0.31 76 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 13.61 +0.47 63 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 14.57 +0.48 63 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 15.55 +0.50 63 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 16.75 +0.71 84 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 17.73 +0.74 87 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 18.71 +0.74 89 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 19.70 +0.66 91 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 20.60 +0.59 85 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 21.53 +0.58 77 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 22.66 +0.66 97 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 23.69 +0.74 103 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 24.65 +0.70 102 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 25.68 +0.73 108 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 26.68 +0.73 111 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 27.57 +0.60 101 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 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 94 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 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 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 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 66 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 61 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 0.08 0.08 0.08 0.01 0.00 54 1 569 -1
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 638 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 1,326 0
29SEP26 57.50 P 0.19 0.19 0.16 0.05 -0.01 46 17 1,610 0
29SEP26 60.00 P 0.28 0.29 0.28 0.12 0.00 46 11 4,279 0
29SEP26 62.50 P 0.42 0.42 0.40 0.24 -0.01 46 3 2,064 +1
29SEP26 65.00 P 0.63 0.67 0.62 0.47 -0.01 46 33 10,252 +15
29SEP26 67.50 P 1.03 1.03 0.94 0.82 -0.01 46 138 3,240 +53
29SEP26 70.00 P 1.47 1.60 1.41 1.37 +0.01 46 1,355 32,311 +66
29SEP26 72.50 P 2.20 2.31 2.15 2.07 -0.01 46 104 4,527 +103
29SEP26 75.00 P 2.89 3.30 2.89 3.01 +0.06 46 1,496 14,163 +566
29SEP26 77.50 P 4.50 4.50 4.16 4.23 +0.21 46 1,430 4,905 -1,004
29SEP26 80.00 P 5.71 6.00 5.56 5.73 +0.23 47 86 13,990 -5
29SEP26 82.50 P 7.35 7.65 7.25 7.45 +0.25 48 80 8,680 -13
29SEP26 85.00 P 9.30 9.54 9.16 9.33 +0.42 49 200 13,023 -42
29SEP26 87.50 P 11.30 11.59 11.18 11.17 +0.28 47 219 8,907 -142
29SEP26 90.00 P 13.71 13.88 13.27 13.54 +0.37 52 60 6,159 -21
29SEP26 92.50 P 0.00 0.00 0.00 15.69 +0.47 51 0 4,313 0
29SEP26 95.00 P 0.00 0.00 0.00 18.03 +0.53 53 0 4,803 0
29SEP26 97.50 P 0.00 0.00 0.00 20.39 +0.85 55 0 2,532 0
29SEP26 100.00 P 0.00 0.00 0.00 22.66 +0.62 51 0 6,679 0
29SEP26 102.50 P 25.42 25.42 25.28 25.21 +0.69 57 60 2,428 0
29SEP26 105.00 P 0.00 0.00 0.00 27.74 +0.77 62 0 2,644 0
29SEP26 107.50 P 0.00 0.00 0.00 30.20 +0.75 64 0 951 0
29SEP26 110.00 P 0.00 0.00 0.00 32.68 +0.73 67 0 2,016 0
29SEP26 112.50 P 0.00 0.00 0.00 35.18 +0.73 71 0 1,544 0
29SEP26 115.00 P 37.80 37.80 37.80 37.73 +0.78 76 2 543 0
29SEP26 117.50 P 0.00 0.00 0.00 40.16 +0.71 76 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.68 +0.73 80 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 45.17 +0.72 83 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.67 +0.72 86 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 50.17 +0.72 89 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.67 +0.72 91 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 55.12 +0.67 91 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.67 +0.72 97 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 60.17 +0.72 99 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.67 +0.72 102 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 65.17 +0.72 105 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.66 +0.71 106 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 70.14 +0.69 108 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.67 +0.72 112 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.14 +0.69 112 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 77.65 +0.70 115 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 80.14 +0.69 117 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 82.67 +0.72 121 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 85.15 +0.70 122 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 87.66 +0.71 125 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 90.16 +0.71 127 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 92.66 +0.71 129 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 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 63 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29OCT26 45.00 P 0.08 0.08 0.08 0.01 0.00 47 5 25 +5
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 0.00 42 0 83 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 0.00 44 0 42 0
29OCT26 50.00 P 0.16 0.16 0.16 0.03 0.00 44 100 178 +94
29OCT26 52.50 P 0.00 0.00 0.00 0.06 0.00 43 0 62 0
29OCT26 55.00 P 0.32 0.32 0.32 0.12 -0.01 43 68 1,454 -30
29OCT26 57.50 P 0.43 0.44 0.43 0.23 -0.01 43 27 371 0
29OCT26 60.00 P 0.62 0.62 0.60 0.40 -0.01 43 46 712 +2
29OCT26 62.50 P 0.86 0.86 0.86 0.67 -0.01 43 2 839 +2
29OCT26 65.00 P 1.21 1.29 1.21 1.06 -0.01 43 63 827 -7
29OCT26 67.50 P 1.71 1.80 1.71 1.60 0.00 43 71 1,008 -21
29OCT26 70.00 P 2.37 2.44 2.35 2.30 +0.03 43 122 3,961 0
29OCT26 72.50 P 3.20 3.37 3.09 3.12 +0.04 43 161 1,922 +84
29OCT26 75.00 P 4.23 4.25 4.13 4.14 +0.12 43 84 1,498 -33
29OCT26 77.50 P 5.50 5.61 5.37 5.37 +0.11 43 85 2,196 +36
29OCT26 80.00 P 7.00 7.00 6.67 6.82 +0.21 43 15 2,111 0
29OCT26 82.50 P 8.43 8.48 8.38 8.39 +0.20 43 65 2,957 -6
29OCT26 85.00 P 10.10 10.15 10.10 10.20 +0.27 44 9 2,663 +4
29OCT26 87.50 P 0.00 0.00 0.00 12.17 +0.79 45 0 1,736 0
29OCT26 90.00 P 14.02 14.02 13.97 14.29 +0.27 46 4 1,937 +2
29OCT26 92.50 P 0.00 0.00 0.00 16.49 +0.71 48 0 1,616 0
29OCT26 95.00 P 0.00 0.00 0.00 18.59 +0.96 48 0 383 0
29OCT26 97.50 P 0.00 0.00 0.00 20.87 +1.01 49 0 236 0
29OCT26 100.00 P 0.00 0.00 0.00 23.18 +0.73 50 0 179 0
29OCT26 102.50 P 0.00 0.00 0.00 25.52 +0.75 50 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 27.90 +0.78 51 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.28 +0.61 51 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.73 +0.76 53 0 3 0
29OCT26 112.50 P 0.00 0.00 0.00 35.23 +0.75 56 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 37.73 +0.78 58 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.19 +0.74 59 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 42.69 +0.74 62 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 45.19 +0.74 64 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 47.68 +0.73 66 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 50.19 +0.74 68 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 52.69 +0.74 71 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.21 +0.76 73 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 57.71 +0.76 76 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 60.24 +0.78 79 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 62.74 +0.78 81 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 65.24 +0.78 83 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 67.74 +0.78 84 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 70.24 +0.74 86 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 72.70 +0.75 87 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 75.20 +0.75 88 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 77.73 +0.77 91 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 80.23 +0.77 93 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 82.70 +0.74 93 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 85.20 +0.74 95 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 87.70 +0.74 97 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 90.18 +0.72 97 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 92.73 +0.77 101 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 0.10 0.10 0.10 0.01 0.00 47 4 18 +4
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.02 0.00 44 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 0.00 44 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 0.04 0.00 44 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.05 0.00 44 0 4 0
27NOV26 48.00 P 0.00 0.00 0.00 0.07 0.00 44 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.09 0.00 44 0 4 0
27NOV26 50.00 P 0.00 0.00 0.00 0.11 0.00 44 0 32 0
27NOV26 52.50 P 0.00 0.00 0.00 0.20 0.00 43 0 35 0
27NOV26 55.00 P 0.00 0.00 0.00 0.34 -0.01 43 0 18 0
27NOV26 57.50 P 0.00 0.00 0.00 0.56 0.00 44 0 5 0
27NOV26 60.00 P 1.08 1.08 1.08 0.86 0.00 44 2 52 +2
27NOV26 62.50 P 1.44 1.47 1.44 1.27 +0.01 44 50 259 +22
27NOV26 65.00 P 0.00 0.00 0.00 1.80 +0.01 44 0 238 0
27NOV26 67.50 P 2.59 2.59 2.59 2.48 +0.02 44 8 690 +8
27NOV26 70.00 P 3.29 3.40 3.29 3.31 +0.11 44 21 927 +1
27NOV26 72.50 P 4.23 4.40 4.14 4.20 +0.10 43 366 875 +142
27NOV26 75.00 P 5.32 5.34 5.30 5.29 +0.14 43 271 1,021 +178
27NOV26 77.50 P 6.43 6.66 6.43 6.53 +0.15 43 97 909 -66
27NOV26 80.00 P 7.76 8.00 7.76 7.96 +0.20 43 52 677 -51
27NOV26 82.50 P 9.73 9.73 9.73 9.54 +0.27 44 1 1,201 0
27NOV26 85.00 P 11.25 11.25 11.25 11.26 +0.26 44 10 2,875 0
27NOV26 87.50 P 13.36 13.36 13.20 13.18 +0.40 45 57 2,190 -30
27NOV26 90.00 P 0.00 0.00 0.00 14.91 -0.05 44 0 1,558 0
27NOV26 92.50 P 17.00 17.00 17.00 17.00 +0.63 45 2 956 0
27NOV26 95.00 P 0.00 0.00 0.00 19.35 +0.93 47 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 21.52 +0.97 48 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 23.70 +0.84 48 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 25.97 +1.03 48 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 28.27 +1.07 49 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.60 +0.93 49 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 32.96 +0.81 50 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.33 +0.77 50 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 37.77 +0.77 51 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 40.21 +0.74 52 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 42.69 +0.74 53 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 45.19 +0.74 55 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 47.68 +0.73 57 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.25 +0.80 61 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 52.69 +0.74 61 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.25 +0.80 64 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 57.74 +0.79 66 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 60.24 +0.78 67 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 62.74 +0.78 69 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.24 +0.78 71 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 67.74 +0.78 72 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 70.24 +0.74 74 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 72.70 +0.75 74 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 75.22 +0.77 77 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 77.73 +0.77 78 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 80.23 +0.77 80 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 82.74 +0.78 82 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 85.24 +0.78 83 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 87.72 +0.76 84 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 90.24 +0.78 86 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 92.73 +0.77 87 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 42 0 113 0
30DEC26 40.00 P 0.17 0.17 0.17 0.02 0.00 44 3 71 +3
30DEC26 41.00 P 0.00 0.00 0.00 0.03 0.00 44 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 0.00 44 0 56 0
30DEC26 43.00 P 0.25 0.25 0.25 0.06 0.00 45 3 47 +3
30DEC26 44.00 P 0.00 0.00 0.00 0.07 0.00 44 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 0.00 44 0 15,360 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 391 0
30DEC26 47.00 P 0.38 0.38 0.38 0.14 -0.01 44 1 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 0.00 44 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 0.00 44 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.27 -0.01 44 0 726 0
30DEC26 52.50 P 0.00 0.00 0.00 0.44 -0.01 44 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.68 0.00 44 0 1,436 0
30DEC26 57.50 P 0.00 0.00 0.00 1.00 0.00 44 0 1,135 0
30DEC26 60.00 P 1.66 1.66 1.66 1.41 +0.01 44 30 3,566 0
30DEC26 62.50 P 2.08 2.10 2.08 1.94 +0.01 44 12 5,786 0
30DEC26 65.00 P 2.70 2.73 2.67 2.61 +0.03 44 109 6,052 -97
30DEC26 67.50 P 3.37 3.42 3.37 3.38 +0.08 44 190 3,098 0
30DEC26 70.00 P 4.24 4.28 4.16 4.24 +0.12 44 315 25,232 +230
30DEC26 72.50 P 5.17 5.39 5.17 5.24 +0.17 44 999 2,530 -2
30DEC26 75.00 P 6.39 6.54 6.39 6.32 +0.16 44 243 3,480 +238
30DEC26 77.50 P 7.72 7.72 7.72 7.60 +0.19 44 33 4,527 -17
30DEC26 80.00 P 9.15 9.15 9.02 9.03 +0.21 44 4 12,999 +4
30DEC26 82.50 P 10.59 10.80 10.55 10.55 +0.23 44 92 5,152 +1
30DEC26 85.00 P 0.00 0.00 0.00 12.35 +0.34 45 0 12,225 0
30DEC26 87.50 P 14.28 14.28 14.28 14.14 +0.37 45 30 1,356 0
30DEC26 90.00 P 0.00 0.00 0.00 16.07 +0.44 46 0 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 18.04 +0.15 46 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 20.06 +0.56 46 0 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 22.17 +0.88 47 0 2,214 0
30DEC26 100.00 P 0.00 0.00 0.00 24.57 +0.51 49 0 4,726 0
30DEC26 102.50 P 0.00 0.00 0.00 26.52 +0.96 48 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 28.77 +1.01 48 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 31.03 +1.03 48 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 33.31 +1.04 48 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 35.66 +1.10 49 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 38.00 +0.80 49 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 40.41 +0.80 49 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 42.84 +0.80 50 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 45.25 +0.76 50 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 47.70 +0.74 51 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 50.25 +0.80 54 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 52.69 +0.74 54 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 55.25 +0.80 57 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 57.74 +0.79 59 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 60.24 +0.78 60 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 62.74 +0.78 62 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 65.24 +0.78 63 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 67.74 +0.78 64 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 70.24 +0.74 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.74 +0.79 67 0 17 0
30DEC26 152.50 P 0.00 0.00 0.00 75.24 +0.79 69 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 77.74 +0.78 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 80.23 +0.77 71 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 82.74 +0.78 72 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 85.24 +0.78 74 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 87.73 +0.77 75 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 90.24 +0.78 76 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 92.73 +0.77 77 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.02 0.00 44 0 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 44 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 0.00 43 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.12 0.00 43 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.18 0.00 43 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.22 0.00 43 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.27 +0.01 43 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.32 0.00 43 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.38 0.00 43 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.46 +0.01 43 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.54 +0.01 43 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.62 +0.01 43 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.73 +0.02 43 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.85 +0.02 43 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 1.18 +0.03 43 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.59 +0.03 43 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 2.12 +0.05 44 0 840 0
30MAR27 60.00 P 2.92 2.94 2.92 2.71 +0.06 44 40 5,498 +1
30MAR27 62.50 P 3.55 3.55 3.55 3.43 +0.06 44 1 2,548 0
30MAR27 65.00 P 0.00 0.00 0.00 4.25 +0.11 44 0 6,298 0
30MAR27 67.50 P 0.00 0.00 0.00 5.10 +0.12 44 0 1,441 0
30MAR27 70.00 P 6.02 6.02 6.02 6.05 +0.16 43 12 17,890 0
30MAR27 72.50 P 7.19 7.19 7.19 7.13 +0.16 43 96 926 +95
30MAR27 75.00 P 8.41 8.41 8.41 8.31 +0.16 43 1 3,696 +1
30MAR27 77.50 P 0.00 0.00 0.00 9.62 +0.19 43 0 2,072 0
30MAR27 80.00 P 0.00 0.00 0.00 11.04 +0.22 43 0 3,933 0
30MAR27 82.50 P 0.00 0.00 0.00 12.61 +0.29 43 0 1,050 0
30MAR27 85.00 P 0.00 0.00 0.00 14.25 +0.32 43 0 15,331 0
30MAR27 87.50 P 16.06 16.06 16.06 16.04 +0.34 44 30 1,051 0
30MAR27 90.00 P 0.00 0.00 0.00 17.85 +0.75 44 0 1,738 0
30MAR27 92.50 P 0.00 0.00 0.00 19.74 +0.79 44 0 148 0
30MAR27 95.00 P 0.00 0.00 0.00 21.68 +0.81 45 0 1,033 0
30MAR27 97.50 P 0.00 0.00 0.00 23.67 +0.81 45 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 25.72 +0.87 45 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 27.81 +0.88 46 0 169 0
30MAR27 105.00 P 30.01 30.30 30.01 29.58 +0.54 44 32 242 +2
30MAR27 107.50 P 0.00 0.00 0.00 32.12 +0.97 46 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 34.32 +0.98 46 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 36.64 +1.42 47 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 38.39 -0.14 43 0 1,582 0
30MAR27 117.50 P 0.00 0.00 0.00 41.17 +0.65 47 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 43.47 +0.86 47 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 45.82 +0.57 48 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 48.17 +0.39 48 0 346 0
30MAR27 127.50 P 0.00 0.00 0.00 50.48 +0.82 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 52.90 +0.81 48 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 55.33 +0.81 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 57.74 +0.76 48 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 60.24 +0.78 49 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 62.74 +0.78 51 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.24 +0.78 52 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 67.74 +0.78 53 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 70.24 +0.74 54 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 72.91 +0.96 58 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 75.24 +0.79 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 77.77 +0.81 58 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 80.23 +0.77 58 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 82.74 +0.78 60 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 85.24 +0.78 61 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 87.74 +0.78 62 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 90.24 +0.78 63 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 92.74 +0.78 64 0 0 0
29JUN27 31.00 P 0.35 0.35 0.35 0.06 0.00 43 12 22 +12
29JUN27 32.00 P 0.00 0.00 0.00 0.08 0.00 44 0 52 0
29JUN27 33.00 P 0.43 0.43 0.43 0.10 0.00 43 1 21 +1
29JUN27 34.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.15 0.00 43 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.23 0.00 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29JUN27 39.00 P 0.78 0.78 0.78 0.33 0.00 43 30 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.39 0.00 43 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.46 +0.01 43 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.54 0.00 43 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.63 +0.01 43 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.72 +0.01 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.83 +0.01 43 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.96 +0.02 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 1.08 +0.01 43 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.21 +0.02 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.38 +0.02 44 0 51 0
29JUN27 50.00 P 1.84 1.99 1.84 1.55 +0.02 44 4 686 +2
29JUN27 52.50 P 2.40 2.40 2.40 2.01 +0.04 44 100 1,340 +100
29JUN27 55.00 P 0.00 0.00 0.00 2.58 +0.04 44 0 1,090 0
29JUN27 57.50 P 3.50 3.50 3.50 3.23 +0.06 44 100 873 0
29JUN27 60.00 P 4.02 4.13 4.02 3.96 +0.06 44 22 2,166 -20
29JUN27 62.50 P 4.88 4.88 4.88 4.79 +0.11 44 34 1,254 +34
29JUN27 65.00 P 5.66 5.68 5.66 5.61 +0.08 43 14 3,418 +2
29JUN27 67.50 P 6.61 6.63 6.61 6.56 +0.13 43 43 3,029 +43
29JUN27 70.00 P 7.65 7.73 7.58 7.62 +0.17 43 111 688 +75
29JUN27 72.50 P 8.75 8.79 8.75 8.72 +0.16 43 180 1,488 +180
29JUN27 75.00 P 9.93 9.93 9.93 9.93 +0.16 43 10 1,960 0
29JUN27 77.50 P 11.34 11.34 11.34 11.31 +0.23 43 48 2,107 +48
29JUN27 80.00 P 12.80 12.80 12.76 12.69 +0.22 43 2 4,474 +1
29JUN27 82.50 P 0.00 0.00 0.00 14.23 +0.27 43 0 1,133 0
29JUN27 85.00 P 15.86 15.86 15.86 15.83 +0.33 43 1 468 0
29JUN27 87.50 P 17.50 17.50 17.50 17.52 +0.36 43 10 738 +10
29JUN27 90.00 P 0.00 0.00 0.00 19.37 +0.74 44 0 7,945 0
29JUN27 92.50 P 0.00 0.00 0.00 21.34 +0.91 44 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 23.08 +0.78 44 0 99 0
29JUN27 97.50 P 0.00 0.00 0.00 25.00 +0.82 44 0 421 0
29JUN27 100.00 P 0.00 0.00 0.00 27.02 +0.86 45 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 29.01 +0.83 44 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 31.13 +0.91 45 0 298 0
29JUN27 107.50 P 33.00 33.00 33.00 33.00 +0.71 44 10 36 +7
29JUN27 110.00 P 0.00 0.00 0.00 35.36 +0.97 45 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 37.48 +0.94 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.67 +0.97 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 41.87 +1.00 45 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.18 +0.93 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 46.43 +1.11 46 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 48.72 +0.94 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 51.01 +0.98 46 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 53.34 +1.18 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.66 +1.01 46 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 58.07 +1.07 46 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.48 +0.81 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 62.91 +0.81 47 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 65.34 +0.80 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 67.79 +0.79 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.29 +0.79 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 72.91 +0.96 51 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 75.24 +0.79 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 77.77 +0.81 51 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 80.24 +0.78 52 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 82.74 +0.74 53 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 85.24 +0.78 54 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 87.74 +0.78 55 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 90.24 +0.78 56 0 0 0
29JUN27 170.00 P 92.45 92.45 92.45 92.74 +0.78 56 1 2 0
TOTAL PUT 19,014 563,501 -4,220
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$ 10.100
28AUG26 7.50 C 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.35 -0.06 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.12 -0.11 26 0 38 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 79 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 43 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 135 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 170 0 254 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 203 0 588 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 233 0 118 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 262 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 385 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 407 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.62 -0.03 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.63 -0.03 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.39 -0.03 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.16 -0.03 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.94 -0.04 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.74 -0.04 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.40 -0.05 27 0 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 -0.04 28 0 933 0
29SEP26 11.00 C 0.11 0.11 0.11 0.09 -0.02 29 6 801 -6
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.64 -0.03 29 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.40 -0.03 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.16 -0.02 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.92 -0.04 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.69 -0.04 31 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.47 -0.04 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.26 -0.05 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.06 -0.06 30 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.89 -0.05 30 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.75 -0.03 32 0 6 0
29OCT26 10.00 C 0.00 0.00 0.00 0.59 -0.07 30 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.36 -0.05 30 0 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 86 0
29OCT26 11.50 C 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.45 -0.02 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.22 -0.02 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.98 -0.04 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.76 -0.03 31 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.56 -0.03 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.37 -0.02 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.19 -0.02 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.02 -0.03 32 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.87 -0.02 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.74 -0.02 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.52 -0.03 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.36 -0.01 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.06 0.00 33 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 0.00 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 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 37 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 2.73 -0.02 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.50 -0.03 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.28 -0.02 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.06 -0.03 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.84 -0.03 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.64 -0.03 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.46 -0.03 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.29 -0.03 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.13 -0.03 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.99 -0.02 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.85 -0.03 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.65 -0.02 33 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.47 -0.02 32 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.33 -0.02 32 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 -0.01 32 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 0.00 33 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 32 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 41 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 46 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 53 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 2.87 -0.03 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.66 -0.02 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.45 -0.03 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.25 -0.03 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.07 -0.02 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.86 -0.03 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.69 -0.03 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.53 -0.04 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.39 -0.03 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.26 -0.04 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.12 -0.04 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.90 -0.03 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.72 -0.02 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.02 32 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 0.00 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.99 +0.05 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.78 -0.04 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.58 -0.04 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.39 -0.04 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.21 -0.04 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.04 -0.03 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.82 -0.03 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.67 -0.03 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.53 -0.03 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.44 -0.03 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.31 -0.04 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.09 -0.03 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.90 -0.03 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.74 -0.02 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.60 -0.02 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.48 -0.03 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.39 -0.02 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 -0.02 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.20 -0.02 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
TOTAL CALL 6 7,578 -6
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 254 0 20 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 201 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 151 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 106 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.02 49 0 324 0
28AUG26 10.00 P 0.02 0.02 0.02 0.02 -0.06 26 4 230 0
28AUG26 10.50 P 0.45 0.45 0.45 0.40 0.00 0 10 287 -10
28AUG26 11.00 P 0.00 0.00 0.00 0.90 +0.03 0 0 47 0
28AUG26 11.50 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.90 +0.03 0 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.41 +0.02 205 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.91 +0.02 236 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.41 +0.02 265 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.91 +0.02 292 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.41 +0.02 319 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.91 +0.02 344 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.41 +0.02 368 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.91 +0.02 390 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.41 +0.02 412 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 31 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 30 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 30 0 85 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 232 0
29SEP26 9.75 P 0.20 0.20 0.20 0.19 0.00 29 2 244 +2
29SEP26 10.00 P 0.30 0.30 0.30 0.30 0.00 29 1 168 +1
29SEP26 10.50 P 0.00 0.00 0.00 0.56 0.00 27 0 165 0
29SEP26 11.00 P 0.00 0.00 0.00 0.96 +0.01 28 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.41 +0.02 28 0 46 0
29SEP26 12.00 P 0.00 0.00 0.00 1.90 +0.03 0 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.41 +0.02 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.91 +0.02 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.42 +0.03 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.91 +0.02 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.41 +0.02 63 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.91 +0.02 68 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.41 +0.02 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.91 +0.02 77 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.41 +0.02 82 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.92 +0.05 91 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.42 +0.04 95 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.90 +0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.40 +0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.90 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.40 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.91 +0.04 108 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.90 +0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.90 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.90 +0.01 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.08 -0.01 31 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.17 -0.01 30 0 35 0
29OCT26 9.50 P 0.00 0.00 0.00 0.24 -0.02 30 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.34 -0.01 31 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 0.70 -0.04 29 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 1.07 -0.01 30 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.48 0.00 30 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.93 +0.01 31 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.42 +0.01 34 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.92 +0.03 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.43 +0.04 46 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.91 +0.02 45 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.43 +0.04 54 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.92 +0.03 56 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.41 +0.02 56 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.93 +0.04 65 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.15 0.00 32 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.27 0.00 32 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.37 +0.02 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.47 +0.02 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.58 +0.02 32 0 41 0
27NOV26 10.50 P 0.00 0.00 0.00 0.85 +0.02 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.18 +0.02 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.56 +0.02 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.00 0.00 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.45 +0.01 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.92 +0.01 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.43 +0.04 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.91 +0.02 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.43 +0.04 47 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.92 +0.03 48 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.41 +0.02 49 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.93 +0.04 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 0.00 32 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 0.00 32 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 0.00 32 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 +0.01 32 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 +0.01 32 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.53 0.00 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.67 +0.01 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.93 0.00 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.27 +0.01 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.63 +0.01 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.05 0.00 32 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.48 0.00 32 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.94 +0.01 33 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.43 +0.03 35 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.91 +0.02 35 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.43 +0.04 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.92 +0.03 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.41 +0.02 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.93 +0.04 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.41 +0.02 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.92 +0.05 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.42 +0.04 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.90 +0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.40 +0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.90 +0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.40 +0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.91 +0.04 65 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.90 +0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.90 +0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.90 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 -0.01 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 0.00 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 -0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.53 +0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.63 0.00 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.74 +0.01 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.86 0.00 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 1.45 -0.01 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.81 -0.01 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.19 -0.01 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.60 0.00 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.02 0.00 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.47 +0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.93 +0.01 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.43 +0.03 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.92 +0.03 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.41 +0.02 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.93 +0.04 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.41 +0.02 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.92 +0.05 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 -0.01 33 0 100 0
29JUN27 7.75 P 0.30 0.30 0.30 0.30 0.00 33 25 50 +25
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 0.44 +0.02 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.51 +0.01 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.59 0.00 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.68 0.00 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.78 -0.01 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.90 -0.01 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 0.00 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.43 0.00 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.76 +0.01 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.09 -0.01 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.47 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.86 0.00 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.27 0.00 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.69 0.00 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.12 0.00 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.56 0.00 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.01 0.00 29 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.47 +0.02 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.93 +0.02 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.43 0.00 30 0 0 0
TOTAL PUT 42 4,849 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 27.480
28AUG26 9.00 C 0.00 0.00 0.00 18.56 -0.901,082 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 18.31 -0.941,057 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 18.06 -0.911,033 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 17.81 -0.901,009 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 17.56 -0.94 986 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 17.06 -0.96 942 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 16.56 -0.94 900 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 16.06 -0.90 860 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 15.56 -0.90 821 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 15.06 -0.90 784 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 14.57 -0.93 764 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 14.07 -0.89 730 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 13.57 -0.95 696 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 13.07 -0.93 664 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 12.57 -0.91 633 0 174 0
28AUG26 15.50 C 0.00 0.00 0.00 12.07 -0.89 602 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 11.57 -0.89 573 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 11.07 -0.89 545 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 10.57 -0.92 517 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 10.07 -0.96 490 0 125 0
28AUG26 18.00 C 0.00 0.00 0.00 9.57 -0.89 464 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.07 -0.89 438 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.57 -0.90 413 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.07 -0.90 388 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 7.57 -0.89 364 0 320 0
28AUG26 21.00 C 0.00 0.00 0.00 6.57 -0.90 317 0 790 0
28AUG26 22.00 C 0.00 0.00 0.00 5.57 -0.90 271 0 1,246 0
28AUG26 23.00 C 4.80 4.80 4.80 4.57 -0.95 227 4 1,444 -4
28AUG26 24.00 C 3.45 3.45 3.45 3.62 -0.95 206 1 2,436 -1
28AUG26 25.00 C 3.11 3.11 2.76 2.57 -0.91 139 8 1,815 -3
28AUG26 26.00 C 1.63 1.63 1.42 1.53 -0.98 79 64 3,906 -1
28AUG26 27.00 C 1.28 1.28 0.55 0.58 -0.98 48 622 4,726 -138
28AUG26 28.00 C 0.52 0.52 0.10 0.12 -0.58 54 3,231 10,045 -548
28AUG26 29.00 C 0.15 0.15 0.02 0.02 -0.24 62 1,959 7,859 -366
28AUG26 30.00 C 0.04 0.04 0.01 0.01 -0.07 82 149 7,682 -109
28AUG26 31.00 C 0.02 0.02 0.01 0.01 -0.02 108 85 6,199 -44
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 132 0 3,984 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 154 0 3,117 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1,970 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 196 0 2,543 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 215 0 1,988 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 234 0 2,455 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 252 0 1,322 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 270 0 673 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 286 0 2,986 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 303 0 330 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 318 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 334 0 1,873 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 349 0 444 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 363 0 354 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 377 0 268 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 391 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 404 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 417 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 429 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 459 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 488 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 515 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 540 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 565 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 588 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 610 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 632 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 652 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 672 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 690 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 8.57 -0.93 142 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 8.24 -1.09 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 8.07 -1.01 134 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 7.74 -1.09 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 7.57 -1.02 125 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 6.99 -1.04 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 6.57 -0.96 109 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 6.00 -1.03 68 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 5.57 -0.96 93 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 5.00 -1.04 56 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 4.57 -0.96 77 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 4.00 -0.98 44 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 3.62 -0.95 71 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 3.03 -0.95 46 0 0 0
04SEP26 25.00 C 3.14 3.14 2.72 2.57 -0.93 47 10 10 +10
04SEP26 25.50 C 0.00 0.00 0.00 2.18 -0.84 52 0 0 0
04SEP26 26.00 C 1.96 1.96 1.64 1.76 -0.80 50 33 33 +33
04SEP26 26.50 C 1.29 1.29 1.29 1.34 -0.83 46 1 17 0
04SEP26 27.00 C 0.00 0.00 0.00 1.03 -0.67 46 0 31 0
04SEP26 27.50 C 0.90 0.91 0.69 0.75 -0.60 46 32 51 +3
04SEP26 28.00 C 1.00 1.00 0.47 0.52 -0.57 45 377 232 +34
04SEP26 28.50 C 0.82 0.82 0.35 0.35 -0.50 45 63 229 +43
04SEP26 29.00 C 0.46 0.47 0.24 0.23 -0.41 45 419 284 +195
04SEP26 29.50 C 0.31 0.31 0.27 0.14 -0.34 44 261 237 +185
04SEP26 30.00 C 0.23 0.24 0.12 0.09 -0.26 45 147 189 +40
04SEP26 30.50 C 0.14 0.14 0.14 0.05 -0.21 45 60 118 -60
04SEP26 31.00 C 0.10 0.10 0.10 0.03 -0.16 45 43 383 +1
04SEP26 31.50 C 0.11 0.11 0.08 0.02 -0.12 47 88 148 +88
04SEP26 32.00 C 0.05 0.05 0.04 0.01 -0.09 46 84 199 +78
04SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.06 50 0 20 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 62 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
04SEP26 34.00 C 0.03 0.03 0.03 0.01 -0.02 62 108 168 +108
04SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
04SEP26 35.00 C 0.02 0.02 0.02 0.01 0.00 69 30 30 +30
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 18.56 -0.98 178 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 18.31 -0.97 174 0 200 0
29SEP26 9.50 C 0.00 0.00 0.00 18.06 -0.97 170 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.81 -0.97 165 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.56 -0.98 161 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.06 -0.98 154 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.56 -0.98 146 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.06 -0.98 139 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.56 -0.98 132 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.06 -0.98 126 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.57 -0.98 123 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.07 -0.98 117 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.57 -0.98 111 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.07 -0.98 106 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.57 -0.94 100 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 12.07 -0.99 95 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 11.57 -1.00 90 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 11.07 -0.99 85 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.57 -1.00 80 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.07 -1.00 75 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.57 -1.00 71 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 9.07 -1.00 67 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.57 -1.01 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.07 -1.02 58 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 7.57 -1.04 54 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 6.60 -1.02 52 0 378 0
29SEP26 22.00 C 0.00 0.00 0.00 5.63 -1.03 48 0 656 0
29SEP26 23.00 C 0.00 0.00 0.00 4.68 -0.97 44 0 1,395 0
29SEP26 24.00 C 3.93 3.93 3.93 3.92 -0.66 50 5 9,744 +5
29SEP26 25.00 C 2.95 2.97 2.95 3.05 -0.83 45 2 13,585 0
29SEP26 26.00 C 2.79 2.79 2.24 2.32 -0.80 44 71 5,482 -49
29SEP26 27.00 C 2.12 2.12 1.65 1.68 -0.65 42 48 11,961 -3
29SEP26 28.00 C 1.50 1.56 1.19 1.24 -0.57 43 345 10,437 +55
29SEP26 29.00 C 1.39 1.39 0.85 0.88 -0.46 44 315 8,078 +48
29SEP26 30.00 C 1.02 1.02 0.60 0.61 -0.40 44 1,404 13,690 +361
29SEP26 31.00 C 0.69 0.69 0.43 0.42 -0.33 45 494 3,023 +94
29SEP26 32.00 C 0.47 0.47 0.32 0.29 -0.26 45 452 3,773 +125
29SEP26 33.00 C 0.41 0.41 0.25 0.20 -0.21 46 970 6,091 +599
29SEP26 34.00 C 0.26 0.27 0.20 0.13 -0.18 47 551 2,470 -354
29SEP26 35.00 C 0.23 0.23 0.13 0.09 -0.14 47 2,637 7,189 -1,044
29SEP26 36.00 C 0.12 0.12 0.11 0.06 -0.12 48 124 15,454 -124
29SEP26 37.00 C 0.09 0.10 0.09 0.04 -0.10 49 160 10,088 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.07 50 0 6,576 0
29SEP26 39.00 C 0.05 0.05 0.05 0.02 -0.06 50 10 16,131 0
29SEP26 40.00 C 0.05 0.06 0.05 0.01 -0.06 49 300 18,214 +300
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 5,645 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 1,595 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 2,676 0
29SEP26 45.00 C 0.02 0.02 0.02 0.01 0.00 62 10 3,707 -10
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,113 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3,396 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 106 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 113 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 120 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 123 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 126 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 129 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 18.56 -1.11 121 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.34 -1.06 129 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.10 -0.96 128 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.85 -1.06 125 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.60 -0.97 122 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.10 -1.07 116 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.61 -1.08 112 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.11 -1.07 107 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.62 -1.06 104 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.06 -1.14 79 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.62 -1.09 94 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.13 -1.08 91 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.57 -1.13 70 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.13 -1.06 82 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.64 -1.06 79 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.14 -1.07 75 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.65 -1.08 72 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.16 -1.08 70 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.67 -1.08 67 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.18 -1.06 65 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.70 -1.05 63 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.24 -1.03 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.75 -0.89 60 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.27 -0.89 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.87 -0.81 61 0 133 0
29OCT26 21.00 C 0.00 0.00 0.00 6.84 -1.03 52 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 5.88 -0.98 47 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.03 -0.88 46 0 214 0
29OCT26 24.00 C 4.49 4.49 4.49 4.15 -1.03 42 29 1,059 -29
29OCT26 25.00 C 3.72 3.72 3.72 3.52 -0.73 44 30 1,445 -30
29OCT26 26.00 C 2.72 2.72 2.72 2.83 -0.71 43 30 781 -30
29OCT26 27.00 C 2.30 2.30 2.15 2.19 -0.69 41 79 4,383 +5
29OCT26 28.00 C 2.01 2.02 1.70 1.77 -0.61 42 118 3,703 +7
29OCT26 29.00 C 1.72 1.72 1.34 1.36 -0.53 42 172 1,901 -38
29OCT26 30.00 C 1.18 1.21 1.18 1.10 -0.42 43 24 2,604 -19
29OCT26 31.00 C 1.01 1.04 0.85 0.86 -0.36 44 225 2,731 +126
29OCT26 32.00 C 0.89 0.89 0.64 0.67 -0.30 44 104 4,794 +6
29OCT26 33.00 C 0.00 0.00 0.00 0.52 -0.26 45 0 961 0
29OCT26 34.00 C 0.63 0.63 0.51 0.41 -0.22 46 110 656 -30
29OCT26 35.00 C 0.41 0.41 0.33 0.32 -0.19 46 42 2,077 +9
29OCT26 36.00 C 0.31 0.31 0.26 0.25 -0.16 47 107 1,084 +45
29OCT26 37.00 C 0.28 0.28 0.24 0.20 -0.13 48 36 3,841 0
29OCT26 38.00 C 0.19 0.19 0.19 0.16 -0.11 48 2 896 0
29OCT26 39.00 C 0.00 0.00 0.00 0.13 -0.09 49 0 338 0
29OCT26 40.00 C 0.18 0.18 0.14 0.10 -0.08 49 36 398 +14
29OCT26 41.00 C 0.00 0.00 0.00 0.08 -0.07 50 0 114 0
29OCT26 42.00 C 0.00 0.00 0.00 0.07 -0.05 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.06 -0.04 52 0 102 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 6 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.57 -1.14 95 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.34 -1.13 100 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.10 -1.12 100 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.85 -1.13 98 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.61 -1.12 98 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.12 -1.11 95 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.63 -1.11 92 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.14 -1.11 89 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.64 -1.11 84 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.15 -1.11 82 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.65 -1.11 78 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.15 -1.11 73 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.66 -1.12 71 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.17 -1.12 69 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.69 -1.11 68 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.18 -1.13 63 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.72 -1.11 64 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.20 -1.14 58 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.75 -1.11 60 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.30 -1.07 60 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.82 -1.07 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.36 -1.05 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.89 -1.04 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.42 -1.04 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.92 -1.07 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.01 -1.05 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.14 -1.02 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.32 -0.93 45 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 4.60 -0.90 45 0 94 0
27NOV26 25.00 C 0.00 0.00 0.00 3.90 -0.85 44 0 301 0
27NOV26 26.00 C 3.17 3.17 3.17 3.32 -0.64 44 30 1,424 0
27NOV26 27.00 C 0.00 0.00 0.00 2.76 -0.58 44 0 1,859 0
27NOV26 28.00 C 2.55 2.57 2.43 2.26 -0.55 43 64 1,313 -30
27NOV26 29.00 C 2.14 2.14 1.81 1.87 -0.51 43 16 1,104 -11
27NOV26 30.00 C 1.70 1.70 1.52 1.52 -0.48 43 88 1,154 +68
27NOV26 31.00 C 0.00 0.00 0.00 1.26 -0.43 44 0 1,279 0
27NOV26 32.00 C 1.24 1.24 1.04 1.03 -0.38 44 240 565 +45
27NOV26 33.00 C 1.00 1.01 0.94 0.84 -0.34 44 90 1,104 -30
27NOV26 34.00 C 0.86 0.86 0.72 0.68 -0.30 45 12 465 -1
27NOV26 35.00 C 0.00 0.00 0.00 0.56 -0.27 45 0 679 0
27NOV26 36.00 C 0.00 0.00 0.00 0.45 -0.25 45 0 3,558 0
27NOV26 37.00 C 0.00 0.00 0.00 0.37 -0.21 46 0 2,118 0
27NOV26 38.00 C 0.42 0.42 0.38 0.30 -0.19 46 4 339 +4
27NOV26 39.00 C 0.00 0.00 0.00 0.25 -0.16 47 0 267 0
27NOV26 40.00 C 0.30 0.30 0.30 0.20 -0.15 47 3 737 +3
27NOV26 41.00 C 0.00 0.00 0.00 0.17 -0.12 47 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.14 -0.11 48 0 11 0
27NOV26 43.00 C 0.00 0.00 0.00 0.11 -0.10 48 0 12 0
27NOV26 44.00 C 0.00 0.00 0.00 0.10 -0.08 49 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.08 -0.08 49 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 -0.06 49 0 345 0
27NOV26 47.00 C 0.00 0.00 0.00 0.06 -0.06 50 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 -0.05 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 -0.05 50 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.03 -0.05 50 0 603 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.04 51 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 18.60 -1.17 84 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.37 -1.16 88 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.15 -1.13 92 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.91 -1.12 91 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.66 -1.13 89 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.17 -1.12 86 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.68 -1.12 83 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.15 -1.16 73 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.69 -1.13 75 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.20 -1.12 73 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.67 -1.17 64 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.23 -1.12 69 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.75 -1.12 67 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.23 -1.15 62 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.76 -1.14 61 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 12.28 -1.14 60 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.79 -1.15 57 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.30 -1.16 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.81 -1.16 52 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.36 -1.14 53 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 9.88 -1.15 51 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.40 -1.15 49 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.95 -1.14 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.53 -1.08 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 8.06 -1.09 47 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 7.18 -1.07 45 0 196 0
30DEC26 22.00 C 6.60 6.60 6.60 6.35 -1.04 44 1 928 0
30DEC26 23.00 C 0.00 0.00 0.00 5.60 -0.97 44 0 1,053 0
30DEC26 24.00 C 5.01 5.01 4.87 4.95 -0.86 45 34 3,292 -30
30DEC26 25.00 C 4.51 4.51 4.51 4.18 -0.89 42 30 3,513 -30
30DEC26 26.00 C 3.90 3.90 3.60 3.67 -0.61 43 52 2,024 -10
30DEC26 27.00 C 3.40 3.40 3.40 3.12 -0.64 43 20 6,054 +20
30DEC26 28.00 C 3.00 3.00 3.00 2.66 -0.56 43 10 7,715 0
30DEC26 29.00 C 2.42 2.42 2.19 2.22 -0.54 42 59 7,752 +7
30DEC26 30.00 C 2.16 2.16 1.89 1.91 -0.47 43 6 9,001 +5
30DEC26 31.00 C 1.62 1.62 1.60 1.60 -0.46 43 5 2,533 +2
30DEC26 32.00 C 1.50 1.50 1.40 1.34 -0.42 43 9 3,998 +9
30DEC26 33.00 C 1.30 1.30 1.30 1.11 -0.42 43 503 9,003 -2
30DEC26 34.00 C 0.00 0.00 0.00 0.92 -0.40 43 0 1,686 0
30DEC26 35.00 C 0.91 0.93 0.91 0.76 -0.38 43 29 5,082 +29
30DEC26 36.00 C 0.88 0.88 0.75 0.63 -0.35 43 7 8,778 +3
30DEC26 37.00 C 0.75 0.75 0.70 0.52 -0.32 43 3 8,329 0
30DEC26 38.00 C 0.00 0.00 0.00 0.43 -0.29 43 0 6,081 0
30DEC26 39.00 C 0.50 0.50 0.50 0.35 -0.27 43 11 9,930 0
30DEC26 40.00 C 0.51 0.51 0.45 0.29 -0.25 43 72 3,256 +44
30DEC26 41.00 C 0.50 0.50 0.40 0.24 -0.23 43 21 3,181 +1
30DEC26 42.00 C 0.40 0.40 0.39 0.19 -0.22 43 105 2,358 -5
30DEC26 43.00 C 0.35 0.35 0.35 0.16 -0.19 43 100 1,236 -100
30DEC26 44.00 C 0.00 0.00 0.00 0.13 -0.18 44 0 721 0
30DEC26 45.00 C 0.27 0.27 0.27 0.11 -0.16 44 200 5,047 +200
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.15 44 0 1,086 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.14 44 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.12 44 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.11 44 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.10 44 0 10,306 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.08 45 0 2,507 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.07 46 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.06 45 0 431 0
30DEC26 60.00 C 0.07 0.08 0.07 0.01 -0.04 47 8 1,409 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 564 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7,428 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 18.72 -1.17 75 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.48 -1.17 74 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.24 -1.17 74 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.99 -1.17 71 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.75 -1.17 70 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.28 -1.16 70 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.80 -1.16 68 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.31 -1.17 65 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.82 -1.18 62 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.36 -1.16 62 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.87 -1.18 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.41 -1.16 59 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.94 -1.16 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.45 -1.18 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.01 -1.15 55 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 12.55 -1.14 54 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.07 -1.15 52 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.61 -1.15 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.17 -1.13 50 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 10.73 -1.12 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.27 -1.12 48 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 9.85 -1.10 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.46 -1.04 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.01 -1.06 47 0 1 0
30MAR27 20.00 C 8.60 8.60 8.60 8.60 -1.05 46 3 396 0
30MAR27 21.00 C 0.00 0.00 0.00 7.80 -1.03 45 0 264 0
30MAR27 22.00 C 7.20 7.20 7.00 7.03 -1.02 44 35 1,665 0
30MAR27 23.00 C 0.00 0.00 0.00 6.29 -1.02 43 0 1,233 0
30MAR27 24.00 C 0.00 0.00 0.00 5.79 -0.82 45 0 844 0
30MAR27 25.00 C 5.15 5.15 5.15 5.02 -0.91 42 2 3,221 0
30MAR27 26.00 C 4.44 4.44 4.44 4.55 -0.79 43 4 8,135 0
30MAR27 27.00 C 4.43 4.43 3.94 4.04 -0.72 43 169 3,659 +94
30MAR27 28.00 C 3.85 3.85 3.79 3.58 -0.46 42 170 4,865 -60
30MAR27 29.00 C 0.00 0.00 0.00 3.20 -0.51 43 0 810 0
30MAR27 30.00 C 3.03 3.03 2.80 2.84 -0.48 43 35 5,038 +32
30MAR27 31.00 C 2.49 2.49 2.49 2.54 -0.44 43 2 2,834 +2
30MAR27 32.00 C 2.48 2.48 2.48 2.27 -0.41 43 2 12,660 0
30MAR27 33.00 C 0.00 0.00 0.00 2.03 -0.38 44 0 9,385 0
30MAR27 34.00 C 1.95 1.95 1.95 1.82 -0.36 44 25 7,026 +25
30MAR27 35.00 C 0.00 0.00 0.00 1.63 -0.34 44 0 4,328 0
30MAR27 36.00 C 0.00 0.00 0.00 1.46 -0.31 45 0 655 0
30MAR27 37.00 C 0.00 0.00 0.00 1.32 -0.28 45 0 340 0
30MAR27 38.00 C 0.00 0.00 0.00 1.18 -0.26 45 0 1,181 0
30MAR27 39.00 C 0.00 0.00 0.00 1.07 -0.23 46 0 2,078 0
30MAR27 40.00 C 1.13 1.13 1.10 0.97 -0.21 46 6 7,210 +2
30MAR27 41.00 C 0.00 0.00 0.00 0.88 -0.18 47 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.80 -0.17 47 0 328 0
30MAR27 43.00 C 0.00 0.00 0.00 0.72 -0.16 47 0 505 0
30MAR27 44.00 C 0.00 0.00 0.00 0.66 -0.14 47 0 1,109 0
30MAR27 45.00 C 0.71 0.71 0.71 0.60 -0.13 48 1 2,423 +1
30MAR27 46.00 C 0.00 0.00 0.00 0.55 -0.12 48 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.51 -0.10 49 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.47 -0.09 49 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.43 -0.08 49 0 318 0
30MAR27 50.00 C 0.00 0.00 0.00 0.40 -0.07 50 0 2,294 0
30MAR27 52.50 C 0.00 0.00 0.00 0.33 -0.06 50 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.28 -0.04 51 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.24 -0.03 52 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.20 -0.03 53 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 -0.01 56 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 0.00 57 0 115 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 0.00 58 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 0.00 59 0 97 0
30MAR27 77.50 C 0.12 0.12 0.12 0.10 0.00 60 11 144 +11
29JUN27 9.00 C 0.00 0.00 0.00 18.86 -1.12 71 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.58 -1.17 66 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.34 -1.17 65 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.09 -1.18 63 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.91 -1.13 67 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.44 -1.12 65 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.96 -1.13 63 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.50 -1.12 62 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.03 -1.12 60 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.56 -1.11 58 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.09 -1.12 57 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.66 -1.10 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.19 -1.11 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.74 -1.10 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.28 -1.10 53 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 12.84 -1.09 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.37 -1.11 50 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 11.96 -1.07 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.47 -1.12 48 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 11.10 -1.06 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.63 -1.10 46 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.24 -1.07 46 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.84 -1.05 46 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 9.44 -1.05 45 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 9.06 -1.03 45 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 8.27 -1.06 43 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 7.68 -0.93 44 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 7.01 -0.88 44 0 150 0
29JUN27 24.00 C 0.00 0.00 0.00 6.31 -0.94 42 0 307 0
29JUN27 25.00 C 0.00 0.00 0.00 5.81 -0.83 43 0 741 0
29JUN27 26.00 C 5.68 5.68 5.35 5.29 -0.65 43 6 1,681 +1
29JUN27 27.00 C 0.00 0.00 0.00 4.81 -0.73 43 0 904 0
29JUN27 28.00 C 4.78 4.78 4.78 4.41 -0.58 43 30 5,379 +30
29JUN27 29.00 C 4.26 4.26 4.26 4.01 -0.53 43 2 1,540 +2
29JUN27 30.00 C 4.00 4.00 3.88 3.65 -0.51 43 11 1,451 +1
29JUN27 31.00 C 3.45 3.45 3.45 3.33 -0.48 43 2 925 +2
29JUN27 32.00 C 3.32 3.32 3.00 3.03 -0.46 43 91 1,041 +91
29JUN27 33.00 C 2.97 2.97 2.74 2.75 -0.46 43 152 1,332 +150
29JUN27 34.00 C 2.75 2.76 2.60 2.50 -0.44 43 93 2,809 +90
29JUN27 35.00 C 0.00 0.00 0.00 2.27 -0.41 43 0 378 0
29JUN27 36.00 C 0.00 0.00 0.00 2.07 -0.38 44 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 1.88 -0.36 44 0 158 0
29JUN27 38.00 C 0.00 0.00 0.00 1.71 -0.33 44 0 379 0
29JUN27 39.00 C 1.81 1.81 1.68 1.56 -0.31 44 6 428 +1
29JUN27 40.00 C 0.00 0.00 0.00 1.42 -0.29 44 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.30 -0.26 44 0 137 0
29JUN27 42.00 C 0.00 0.00 0.00 1.18 -0.25 44 0 88 0
29JUN27 43.00 C 0.00 0.00 0.00 1.08 -0.23 44 0 38 0
29JUN27 44.00 C 0.00 0.00 0.00 0.99 -0.21 44 0 52 0
29JUN27 45.00 C 1.24 1.24 1.14 0.90 -0.20 45 1,040 2,031 +1,000
29JUN27 46.00 C 0.00 0.00 0.00 0.83 -0.18 45 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 0.76 -0.17 45 0 142 0
29JUN27 48.00 C 0.00 0.00 0.00 0.70 -0.16 45 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 0.64 -0.15 45 0 133 0
29JUN27 50.00 C 0.00 0.00 0.00 0.59 -0.14 45 0 211 0
29JUN27 52.50 C 0.00 0.00 0.00 0.48 -0.11 46 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.39 -0.10 46 0 149 0
29JUN27 57.50 C 0.00 0.00 0.00 0.32 -0.08 46 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.27 -0.07 47 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.22 -0.06 47 0 175 0
29JUN27 65.00 C 0.00 0.00 0.00 0.19 -0.05 47 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.16 -0.04 47 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 212 0
TOTAL CALL 20,651 668,568 +1,279
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 827 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 807 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 788 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 770 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 752 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 717 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 684 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 653 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 622 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 593 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 566 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 539 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 513 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 489 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 465 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 442 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 419 0 49 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 398 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 377 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 356 0 400 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 336 0 758 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 316 0 586 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 296 0 676 0
28AUG26 19.50 P 0.02 0.02 0.02 0.02 +0.01 304 13 813 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 +0.02 302 0 1,533 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 +0.03 273 0 2,591 0
28AUG26 22.00 P 0.01 0.01 0.01 0.05 +0.04 242 18 2,831 -18
28AUG26 23.00 P 0.00 0.00 0.00 0.06 +0.05 209 0 5,157 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 +0.05 173 0 7,197 0
28AUG26 25.00 P 0.00 0.00 0.00 0.08 +0.05 136 0 4,428 0
28AUG26 26.00 P 0.01 0.01 0.01 0.09 +0.04 95 20 6,622 0
28AUG26 27.00 P 0.05 0.16 0.05 0.11 +0.01 50 698 3,750 -213
28AUG26 28.00 P 0.23 0.70 0.23 0.62 +0.39 50 2,887 5,176 -494
28AUG26 29.00 P 0.94 1.58 0.94 1.53 +0.76 56 171 2,619 -154
28AUG26 30.00 P 2.52 2.57 2.52 2.52 +0.93 0 22 3,407 -22
28AUG26 31.00 P 2.90 3.40 2.90 3.52 +0.96 0 4 3,844 -1,030
28AUG26 32.00 P 0.00 0.00 0.00 4.52 +0.97 0 0 1,558 -223
28AUG26 33.00 P 0.00 0.00 0.00 5.52 +0.95 0 0 369 0
28AUG26 34.00 P 0.00 0.00 0.00 6.52 +0.98 0 0 0 0
28AUG26 35.00 P 6.92 6.92 6.92 7.52 +0.98 0 10 26 0
28AUG26 36.00 P 0.00 0.00 0.00 8.52 +0.96 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.52 +0.98 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.52 +0.96 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.52 +0.98 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.52 +0.98 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.52 +0.98 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.52 +0.96 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.52 +0.97 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.52 +0.98 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.52 +0.96 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.52 +0.97 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.52 +0.98 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.52 +0.98 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.52 +0.98 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.52 +0.97 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 25.02 +0.93 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 27.52 +0.95 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 30.02 +0.96 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 32.52 +0.98 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 35.02 +0.96 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 37.52 +0.96 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 40.02 +0.95 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 42.52 +0.97 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 45.02 +0.97 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 47.52 +0.93 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 50.02 +0.98 0 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 107 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.03 +0.02 107 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.03 96 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.05 +0.04 85 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.06 +0.05 74 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.07 +0.05 61 0 39 0
04SEP26 24.50 P 0.00 0.00 0.00 0.04 +0.03 48 0 12 0
04SEP26 25.00 P 0.05 0.05 0.05 0.08 +0.05 48 1 235 +1
04SEP26 25.50 P 0.10 0.12 0.10 0.12 +0.07 45 19 42 +9
04SEP26 26.00 P 0.15 0.21 0.14 0.20 +0.11 45 194 240 +168
04SEP26 26.50 P 0.19 0.33 0.18 0.33 +0.17 45 48 330 +38
04SEP26 27.00 P 0.35 0.52 0.35 0.49 +0.22 44 167 298 +116
04SEP26 27.50 P 0.50 0.75 0.50 0.70 +0.27 43 139 316 +43
04SEP26 28.00 P 0.62 0.99 0.62 0.98 +0.37 42 62 206 +32
04SEP26 28.50 P 0.94 1.38 0.94 1.31 +0.45 42 203 252 +124
04SEP26 29.00 P 1.40 1.80 1.40 1.68 +0.52 40 3 59 +1
04SEP26 29.50 P 0.00 0.00 0.00 2.11 +0.60 40 0 0 0
04SEP26 30.00 P 2.01 2.30 2.01 2.59 +0.75 44 6 89 -1
04SEP26 30.50 P 0.00 0.00 0.00 3.05 +0.76 43 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 3.53 +0.82 42 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 4.02 +0.82 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 4.52 +0.90 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 5.02 +0.93 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 5.52 +0.95 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 6.02 +0.96 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 6.52 +0.97 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 7.06 +1.01 84 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 7.56 +1.02 88 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 8.06 +1.02 93 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 8.56 +1.00 97 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 9.06 +1.02 101 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 9.56 +1.02 105 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 10.06 +1.02 108 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 10.56 +1.00 112 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 11.06 +1.02 116 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 11.56 +1.02 120 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3,641 0
29SEP26 16.00 P 0.01 0.01 0.01 0.01 0.00 73 11 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 226 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 646 0
29SEP26 18.50 P 0.03 0.03 0.03 0.01 0.00 55 1 557 0
29SEP26 19.00 P 0.03 0.03 0.03 0.01 0.00 51 7 1,078 +7
29SEP26 19.50 P 0.04 0.04 0.04 0.02 +0.01 53 3 2,899 +3
29SEP26 20.00 P 0.04 0.04 0.03 0.03 +0.02 53 132 13,327 +132
29SEP26 21.00 P 0.06 0.06 0.06 0.04 +0.03 48 18 1,939 +1
29SEP26 22.00 P 0.08 0.10 0.08 0.07 +0.04 45 107 4,475 +1
29SEP26 23.00 P 0.12 0.14 0.12 0.14 +0.07 44 19 6,872 0
29SEP26 24.00 P 0.23 0.27 0.22 0.25 +0.10 43 185 6,270 -3
29SEP26 25.00 P 0.36 0.46 0.36 0.45 +0.15 43 570 17,526 +15
29SEP26 26.00 P 0.63 0.75 0.59 0.73 +0.19 42 753 9,552 +285
29SEP26 27.00 P 0.94 1.16 0.93 1.11 +0.26 41 1,008 11,552 -144
29SEP26 28.00 P 1.30 1.70 1.28 1.61 +0.37 41 212 8,228 -36
29SEP26 29.00 P 2.00 2.33 2.00 2.27 +0.46 42 186 6,657 +95
29SEP26 30.00 P 2.72 3.10 2.72 3.07 +0.61 44 3 10,253 +1
29SEP26 31.00 P 3.95 3.95 3.95 3.81 +0.64 42 30 6,821 -30
29SEP26 32.00 P 0.00 0.00 0.00 4.62 +0.60 38 1 2,850 0
29SEP26 33.00 P 5.15 5.66 5.15 5.61 +0.74 43 532 4,103 -171
29SEP26 34.00 P 0.00 0.00 0.00 6.57 +0.74 44 0 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 7.56 +0.68 47 2,294 2,370 -51
29SEP26 36.00 P 0.00 0.00 0.00 8.56 +0.96 52 0 13,289 0
29SEP26 37.00 P 0.00 0.00 0.00 9.56 +0.99 56 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 10.56 +0.97 60 0 2,317 0
29SEP26 39.00 P 0.00 0.00 0.00 11.56 +0.99 64 0 3,201 0
29SEP26 40.00 P 0.00 0.00 0.00 12.54 +0.98 64 0 11,790 0
29SEP26 41.00 P 0.00 0.00 0.00 13.54 +0.99 67 0 4,014 0
29SEP26 42.00 P 0.00 0.00 0.00 14.52 +0.96 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.55 +1.00 76 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.58 +1.04 85 0 368 0
29SEP26 45.00 P 16.92 17.60 16.92 17.52 +0.96 0 139 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.58 +1.03 91 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.58 +1.04 94 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.57 +1.03 95 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.58 +1.04 100 0 60 0
29SEP26 50.00 P 21.92 22.60 21.92 22.52 +0.97 0 231 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.08 +0.99 110 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.54 +0.97 107 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 30.04 +0.98 113 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.52 +0.98 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.04 +0.98 124 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.54 +0.98 130 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.05 +0.98 137 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.57 +1.02 147 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.04 +0.99 143 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.52 +0.93 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.04 +1.00 152 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.52 +0.98 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.02 +0.98 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.52 +0.98 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 222 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 333 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 43 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 0.00 43 0 578 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 635 0
29OCT26 20.00 P 0.11 0.11 0.11 0.07 +0.01 44 11 950 +11
29OCT26 21.00 P 0.15 0.16 0.15 0.12 +0.02 43 80 2,220 +40
29OCT26 22.00 P 0.00 0.00 0.00 0.22 +0.05 43 0 2,369 0
29OCT26 23.00 P 0.33 0.33 0.33 0.36 +0.07 43 20 7,316 0
29OCT26 24.00 P 0.46 0.49 0.46 0.53 +0.09 41 8 2,464 +8
29OCT26 25.00 P 0.72 0.82 0.72 0.79 +0.14 41 519 4,172 +73
29OCT26 26.00 P 0.94 1.17 0.94 1.13 +0.20 41 191 6,646 -15
29OCT26 27.00 P 1.37 1.61 1.37 1.55 +0.27 40 179 4,581 0
29OCT26 28.00 P 1.79 2.00 1.79 2.06 +0.34 40 99 3,735 -29
29OCT26 29.00 P 2.43 2.50 2.43 2.70 +0.45 41 20 3,043 -20
29OCT26 30.00 P 0.00 0.00 0.00 3.39 +0.52 41 0 285 0
29OCT26 31.00 P 3.95 3.95 3.95 4.23 +0.63 43 30 318 -30
29OCT26 32.00 P 0.00 0.00 0.00 5.05 +0.55 44 0 591 0
29OCT26 33.00 P 0.00 0.00 0.00 5.93 +0.84 45 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 6.82 +0.89 46 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.68 +0.80 44 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.58 +0.87 42 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 9.57 +0.97 44 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.56 +0.97 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.56 +0.92 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.54 +0.96 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.54 +0.98 52 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.52 +0.96 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.55 +0.99 59 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.58 +1.03 65 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.52 +0.96 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.58 +1.03 70 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.58 +1.04 72 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.57 +1.03 73 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.58 +1.04 77 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.53 +0.98 71 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.08 +0.99 84 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.54 +0.97 83 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.09 +1.03 95 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.59 +1.05 99 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.04 +0.98 96 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.54 +0.98 100 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.05 +0.98 106 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.57 +1.02 113 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.07 +1.02 117 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.57 +0.98 120 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.07 +1.03 123 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 87 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 30 0
27NOV26 18.50 P 0.00 0.00 0.00 0.08 +0.02 45 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 0.11 +0.04 45 0 183 0
27NOV26 19.50 P 0.00 0.00 0.00 0.14 +0.04 45 0 235 0
27NOV26 20.00 P 0.23 0.23 0.23 0.18 +0.05 45 70 862 -21
27NOV26 21.00 P 0.28 0.32 0.28 0.28 +0.07 44 18 1,973 +5
27NOV26 22.00 P 0.41 0.43 0.41 0.43 +0.09 44 31 994 0
27NOV26 23.00 P 0.55 0.56 0.55 0.61 +0.10 43 367 2,808 -124
27NOV26 24.00 P 0.76 0.83 0.76 0.84 +0.12 42 165 1,583 +164
27NOV26 25.00 P 1.03 1.10 1.02 1.15 +0.18 42 220 2,212 +218
27NOV26 26.00 P 1.36 1.48 1.36 1.52 +0.24 42 104 2,210 +73
27NOV26 27.00 P 1.95 1.95 1.95 1.96 +0.29 41 30 2,145 +30
27NOV26 28.00 P 0.00 0.00 0.00 2.47 +0.33 41 0 1,796 0
27NOV26 29.00 P 3.10 3.10 3.10 3.09 +0.41 41 1 867 0
27NOV26 30.00 P 0.00 0.00 0.00 3.76 +0.43 42 0 88 0
27NOV26 31.00 P 4.45 4.45 4.45 4.50 +0.52 42 10 128 +10
27NOV26 32.00 P 0.00 0.00 0.00 5.25 +0.54 42 0 47 0
27NOV26 33.00 P 0.00 0.00 0.00 6.06 +0.64 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.92 +0.69 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.88 +0.82 44 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 8.79 +0.87 45 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.71 +0.90 45 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.62 +0.91 44 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.56 +0.92 43 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.54 +0.96 43 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.55 +0.89 46 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.54 +0.91 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.55 +0.95 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.58 +1.00 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.52 +0.96 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.58 +1.03 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.58 +1.04 62 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.57 +1.03 63 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.58 +1.04 66 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.53 +0.98 62 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.08 +0.99 72 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.54 +0.97 72 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.09 +1.03 82 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.59 +1.05 86 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.04 +0.98 83 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.54 +0.98 87 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.05 +0.98 91 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.57 +1.02 97 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.07 +1.02 100 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.57 +0.98 103 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.07 +1.03 106 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 412 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 527 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 +0.03 43 0 662 0
30DEC26 19.00 P 0.25 0.25 0.25 0.18 +0.03 43 30 1,508 0
30DEC26 19.50 P 0.29 0.29 0.29 0.23 +0.05 43 30 1,973 -30
30DEC26 20.00 P 0.33 0.35 0.33 0.28 +0.05 43 3 2,825 0
30DEC26 21.00 P 0.44 0.46 0.44 0.43 +0.08 43 34 3,082 +30
30DEC26 22.00 P 0.58 0.60 0.58 0.62 +0.12 43 3 2,716 0
30DEC26 23.00 P 0.76 0.83 0.76 0.83 +0.12 42 31 18,092 +30
30DEC26 24.00 P 1.02 1.05 1.01 1.09 +0.15 42 65 8,171 +30
30DEC26 25.00 P 1.40 1.43 1.40 1.42 +0.20 41 21 14,775 0
30DEC26 26.00 P 1.85 1.85 1.85 1.81 +0.26 41 2 5,490 -2
30DEC26 27.00 P 2.13 2.13 2.13 2.27 +0.30 41 2 8,919 +2
30DEC26 28.00 P 2.80 2.80 2.80 2.80 +0.35 41 1 5,935 +1
30DEC26 29.00 P 3.21 3.46 3.21 3.40 +0.40 41 301 9,032 0
30DEC26 30.00 P 0.00 0.00 0.00 4.02 +0.41 40 0 10,063 0
30DEC26 31.00 P 0.00 0.00 0.00 4.73 +0.47 41 0 4,459 0
30DEC26 32.00 P 0.00 0.00 0.00 5.50 +0.50 41 0 6,800 0
30DEC26 33.00 P 0.00 0.00 0.00 6.29 +0.53 41 500 5,899 0
30DEC26 34.00 P 0.00 0.00 0.00 7.12 +0.63 41 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 7.98 +0.67 42 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 8.85 +0.71 41 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 9.73 +0.73 41 0 2,666 0
30DEC26 38.00 P 10.80 10.80 10.80 10.79 +0.90 45 1 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 11.68 +0.90 44 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.70 +0.88 47 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 13.61 +0.95 45 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.56 +0.93 45 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.56 +0.90 46 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.58 +0.95 50 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.52 +0.92 0 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 18.58 +1.00 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.58 +1.02 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.57 +1.02 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.58 +1.03 59 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.56 +1.01 59 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.08 +0.99 64 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.54 +0.97 64 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.09 +1.03 73 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.59 +1.05 76 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.04 +0.98 74 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.54 +0.98 77 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.05 +0.98 82 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.57 +1.02 87 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.07 +1.02 89 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.57 +0.98 92 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.07 +1.03 94 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.54 +1.00 93 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 +0.02 45 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 +0.02 45 0 652 0
30MAR27 16.50 P 0.27 0.27 0.27 0.20 +0.03 44 2 915 +2
30MAR27 17.00 P 0.00 0.00 0.00 0.24 +0.03 44 0 652 0
30MAR27 17.50 P 0.00 0.00 0.00 0.29 +0.04 44 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.35 +0.05 44 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.41 +0.05 44 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.49 +0.06 44 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.57 +0.06 44 0 316 0
30MAR27 20.00 P 0.66 0.66 0.66 0.67 +0.09 44 100 4,568 0
30MAR27 21.00 P 0.88 0.88 0.88 0.87 +0.11 43 100 5,004 -100
30MAR27 22.00 P 0.00 0.00 0.00 1.09 +0.12 42 0 5,812 0
30MAR27 23.00 P 0.00 0.00 0.00 1.37 +0.16 42 0 5,083 0
30MAR27 24.00 P 1.61 1.67 1.61 1.69 +0.17 41 62 2,826 +62
30MAR27 25.00 P 2.09 2.09 2.09 2.08 +0.23 41 100 4,149 +40
30MAR27 26.00 P 2.37 2.37 2.37 2.49 +0.25 41 34 8,930 +2
30MAR27 27.00 P 2.85 3.02 2.85 2.97 +0.29 41 100 12,644 +100
30MAR27 28.00 P 3.38 3.60 3.38 3.52 +0.34 41 31 7,037 +31
30MAR27 29.00 P 0.00 0.00 0.00 4.11 +0.39 41 0 1,541 0
30MAR27 30.00 P 0.00 0.00 0.00 4.71 +0.36 40 0 6,710 0
30MAR27 31.00 P 0.00 0.00 0.00 5.46 +0.47 41 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.20 +0.52 42 0 913 0
30MAR27 33.00 P 0.00 0.00 0.00 6.91 +0.50 41 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 7.70 +0.59 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.51 +0.62 42 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.36 +0.67 42 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.26 +0.74 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.22 +0.86 45 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 11.93 +0.71 42 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 12.82 +0.73 41 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 13.73 +0.75 41 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.72 +0.84 43 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 15.75 +0.95 45 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.66 +0.95 44 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.61 +0.99 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.61 +1.03 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.58 +0.86 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.57 +0.89 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.58 +0.93 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.56 +0.93 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 25.08 +0.99 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.57 +1.00 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.09 +1.03 60 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.59 +1.05 63 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.04 +0.98 62 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.54 +0.98 64 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.05 +0.98 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.57 +1.02 71 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.07 +1.02 74 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.57 +0.98 76 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.07 +1.03 78 0 0 0
29JUN27 9.00 P 0.06 0.08 0.06 0.01 0.00 48 14 14 +14
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 90 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29JUN27 13.50 P 0.22 0.22 0.22 0.07 -0.02 41 1 46 +1
29JUN27 14.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.12 -0.02 41 0 255 0
29JUN27 15.00 P 0.00 0.00 0.00 0.15 -0.02 41 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.19 -0.02 41 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 6,170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.29 -0.02 41 0 36 0
29JUN27 17.00 P 0.00 0.00 0.00 0.35 -0.02 41 0 400 0
29JUN27 17.50 P 0.57 0.57 0.57 0.42 -0.01 41 2 703 +2
29JUN27 18.00 P 0.63 0.63 0.63 0.50 -0.01 41 1 851 +1
29JUN27 18.50 P 0.71 0.74 0.71 0.59 0.00 41 82 290 -41
29JUN27 19.00 P 0.79 0.79 0.79 0.68 0.00 41 80 415 +80
29JUN27 19.50 P 0.87 0.89 0.87 0.80 +0.02 41 180 521 +130
29JUN27 20.00 P 1.03 1.03 1.03 0.91 +0.02 42 100 534 +100
29JUN27 21.00 P 1.19 1.19 1.19 1.19 +0.07 42 10 2,766 +10
29JUN27 22.00 P 1.47 1.47 1.47 1.50 +0.12 42 38 1,223 +38
29JUN27 23.00 P 1.79 1.79 1.79 1.83 +0.15 42 135 920 +75
29JUN27 24.00 P 2.13 2.22 2.13 2.19 +0.19 41 90 842 +30
29JUN27 25.00 P 0.00 0.00 0.00 2.60 +0.22 41 0 746 0
29JUN27 26.00 P 3.00 3.00 3.00 3.05 +0.26 41 1 3,567 0
29JUN27 27.00 P 3.47 3.61 3.47 3.56 +0.30 41 97 830 +2
29JUN27 28.00 P 4.01 4.01 4.01 4.10 +0.32 41 95 6,505 -51
29JUN27 29.00 P 0.00 0.00 0.00 4.70 +0.35 41 0 1,227 0
29JUN27 30.00 P 0.00 0.00 0.00 5.32 +0.44 41 0 3,620 0
29JUN27 31.00 P 5.82 5.82 5.82 6.00 +0.40 41 30 972 +30
29JUN27 32.00 P 6.74 6.74 6.74 6.74 +0.47 42 85 419 +85
29JUN27 33.00 P 0.00 0.00 0.00 7.48 +0.49 42 0 63 0
29JUN27 34.00 P 0.00 0.00 0.00 8.28 +0.62 43 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.06 +0.63 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 9.87 +0.67 43 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.69 +0.69 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.53 +0.72 43 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 12.45 +0.75 44 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 13.08 +0.59 41 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 14.25 +0.90 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.93 +0.71 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.91 +0.81 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.82 +0.84 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.73 +0.85 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.66 +0.87 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.64 +0.92 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.57 +0.89 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.62 +0.97 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.59 +0.91 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.08 +0.98 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.57 +1.00 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.09 +1.03 53 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.59 +1.05 56 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.04 +0.98 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.54 +0.98 57 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.05 +0.98 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.57 +1.02 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.07 +1.02 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.57 +0.98 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.07 +1.03 69 0 0 0
TOTAL PUT 15,894 582,728 -421
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$ 314.600
28AUG26 245.00 C 0.00 0.00 0.00 69.62 +6.28 126 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 64.62 +5.77 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 59.62 +4.72 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 54.62 +3.71 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 49.63 +2.56 112 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 44.64 +1.23 108 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 39.68 -0.24 110 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 34.75 -1.86 108 0 5 0
28AUG26 285.00 C 0.00 0.00 0.00 29.92 -3.56 109 0 120 0
28AUG26 290.00 C 25.67 25.67 25.67 25.23 -5.30 109 15 188 0
28AUG26 295.00 C 27.77 27.77 27.77 20.77 -7.00 109 4 135 0
28AUG26 300.00 C 15.50 15.85 15.35 16.87 -7.63 114 53 416 -27
28AUG26 310.00 C 14.00 15.47 9.00 9.40 -10.85 104 660 656 +1
28AUG26 320.00 C 16.06 16.06 4.20 4.98 -11.08 111 990 562 +243
28AUG26 330.00 C 12.53 12.53 1.87 2.16 -10.37 110 766 484 -514
28AUG26 340.00 C 4.00 5.00 0.80 0.78 -9.16 110 493 635 +340
28AUG26 350.00 C 4.00 4.00 0.38 0.24 -7.57 110 549 5,743 +10
28AUG26 360.00 C 3.05 3.05 0.44 0.07 -6.02 111 35 207 0
28AUG26 370.00 C 2.45 2.45 0.10 0.02 -4.69 113 118 159 +9
28AUG26 380.00 C 1.35 1.35 0.55 0.01 -3.60 122 75 199 0
28AUG26 390.00 C 0.00 0.00 0.00 0.01 -2.74 137 0 302 0
28AUG26 400.00 C 0.53 0.53 0.20 0.01 -2.07 151 21 3,890 0
28AUG26 410.00 C 0.00 0.00 0.00 0.01 -1.56 165 0 213 0
28AUG26 420.00 C 0.00 0.00 0.00 0.01 -1.20 179 0 152 0
28AUG26 430.00 C 0.53 0.53 0.53 0.01 -0.89 192 8 515 -8
28AUG26 440.00 C 0.00 0.00 0.00 0.01 -0.65 205 0 240 0
28AUG26 450.00 C 0.00 0.00 0.00 0.01 -0.48 217 0 39 0
28AUG26 460.00 C 0.00 0.00 0.00 0.01 -0.35 230 0 28 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 -0.25 241 0 578 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 -0.18 253 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 -0.13 264 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 -0.09 275 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 65.76 +1.68 98 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 62.77 +1.15 83 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 60.96 +0.60 95 0 0 0
04SEP26 257.50 C 0.00 0.00 0.00 58.71 +0.48 96 0 0 0
04SEP26 260.00 C 0.00 0.00 0.00 56.07 -0.64 90 0 0 0
04SEP26 262.50 C 0.00 0.00 0.00 54.41 -0.63 98 0 0 0
04SEP26 265.00 C 0.00 0.00 0.00 52.23 +0.45 98 0 0 0
04SEP26 267.50 C 0.00 0.00 0.00 50.09 -0.07 98 0 0 0
04SEP26 270.00 C 0.00 0.00 0.00 47.98 -0.59 98 0 0 0
04SEP26 272.50 C 0.00 0.00 0.00 45.91 -1.11 98 0 0 0
04SEP26 275.00 C 0.00 0.00 0.00 43.88 -1.62 98 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 41.90 -2.12 98 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 39.96 -2.61 98 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 38.07 -3.08 98 0 165 0
04SEP26 285.00 C 0.00 0.00 0.00 36.22 -3.55 98 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 34.43 -3.99 98 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 32.68 -4.43 98 0 66 0
04SEP26 292.50 C 0.00 0.00 0.00 30.99 -5.91 98 0 37 0
04SEP26 295.00 C 0.00 0.00 0.00 29.36 -6.26 98 0 67 0
04SEP26 297.50 C 24.93 27.69 24.93 27.69 -6.68 98 46 490 +10
04SEP26 300.00 C 28.00 28.00 24.52 26.09 -7.06 97 34 184 +16
04SEP26 305.00 C 27.64 27.64 20.47 23.08 -6.83 97 171 230 -22
04SEP26 310.00 C 26.14 26.14 17.80 20.55 -8.07 97 76 165 +45
04SEP26 315.00 C 19.00 19.00 15.36 18.00 -8.55 97 748 639 +593
04SEP26 320.00 C 16.80 18.06 12.50 15.85 -8.75 97 12,754 12,165 +12,097
04SEP26 325.00 C 12.38 13.43 11.23 13.65 -9.12 96 133 118 +73
04SEP26 330.00 C 17.64 17.64 9.54 12.01 -9.04 97 368 281 +192
04SEP26 335.00 C 15.57 15.57 9.46 10.18 -9.26 96 183 161 +146
04SEP26 340.00 C 13.93 14.49 7.20 8.79 -9.15 97 129 201 +45
04SEP26 345.00 C 12.68 12.68 6.94 7.52 -9.02 97 111 83 +81
04SEP26 350.00 C 11.00 11.10 5.91 6.42 -8.81 97 109 98 +63
04SEP26 355.00 C 6.06 6.10 4.02 5.45 -8.56 97 166 104 +89
04SEP26 360.00 C 10.00 10.00 3.48 4.64 -8.24 97 202 142 +82
04SEP26 365.00 C 4.60 4.60 2.86 3.98 -7.85 98 2,664 2,603 +2,507
04SEP26 370.00 C 6.60 7.68 2.50 3.41 -7.45 99 236 234 +205
04SEP26 375.00 C 3.36 3.36 2.12 2.90 -7.06 99 166 134 +132
04SEP26 380.00 C 5.74 5.74 1.86 2.42 -6.71 99 147 102 +102
04SEP26 385.00 C 5.16 5.16 2.14 2.01 -6.35 99 30 30 +27
04SEP26 390.00 C 4.64 4.64 1.65 1.66 -5.99 99 75 55 +30
04SEP26 395.00 C 4.18 4.18 1.20 1.37 -5.63 99 48 32 +31
04SEP26 400.00 C 3.80 4.49 1.06 1.13 -5.26 99 235 118 +110
04SEP26 405.00 C 1.28 1.28 1.09 0.92 -4.92 99 30 30 +30
04SEP26 410.00 C 3.40 3.40 3.26 0.73 -4.60 98 45 45 +45
04SEP26 415.00 C 0.00 0.00 0.00 0.59 -4.27 98 0 0 0
04SEP26 420.00 C 0.00 0.00 0.00 0.48 -3.95 98 0 0 0
04SEP26 425.00 C 0.89 0.89 0.89 0.39 -3.65 98 15 15 +15
04SEP26 430.00 C 1.26 1.26 0.84 0.31 -3.37 98 30 30 +30
04SEP26 435.00 C 0.00 0.00 0.00 0.25 -3.10 98 0 0 0
04SEP26 440.00 C 0.00 0.00 0.00 0.20 -2.85 98 0 0 0
04SEP26 445.00 C 0.00 0.00 0.00 0.16 -2.53 98 0 0 0
04SEP26 450.00 C 0.60 0.60 0.60 0.13 -2.32 98 5 5 +5
04SEP26 455.00 C 0.00 0.00 0.00 0.10 -2.12 98 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.08 -1.94 98 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.06 -1.77 97 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 0.05 -1.61 98 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.04 -1.47 98 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.03 -1.34 98 0 0 0
04SEP26 485.00 C 0.00 0.00 0.00 0.02 -1.22 96 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.01 -1.11 93 0 43 0
04SEP26 495.00 C 0.00 0.00 0.00 0.01 -1.01 95 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.91 97 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 78.28 -0.55 94 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 74.07 -1.72 92 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 70.41 -2.09 93 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 66.84 -2.25 93 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 63.57 -2.92 93 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 60.15 -3.44 93 0 15 0
29SEP26 275.00 C 0.00 0.00 0.00 56.91 -3.54 93 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 53.71 -4.56 93 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 50.63 -4.92 93 0 75 0
29SEP26 290.00 C 46.54 46.54 46.02 48.75 -4.52 95 45 75 +30
29SEP26 295.00 C 0.00 0.00 0.00 45.82 -5.86 95 0 105 0
29SEP26 300.00 C 40.62 40.62 40.62 43.41 -5.87 95 15 305 -15
29SEP26 310.00 C 39.80 39.80 35.50 37.92 -7.04 94 183 449 +175
29SEP26 320.00 C 42.76 42.76 33.00 33.46 -7.71 94 30 478 -18
29SEP26 330.00 C 29.80 31.00 28.80 29.38 -7.95 94 34 337 +31
29SEP26 340.00 C 0.00 0.00 0.00 26.13 -7.95 94 0 102 0
29SEP26 350.00 C 31.00 31.00 21.60 22.54 -8.46 94 7 293 -1
29SEP26 360.00 C 23.10 23.10 18.68 19.74 -8.76 94 191 281 +92
29SEP26 370.00 C 0.00 0.00 0.00 17.73 -8.33 95 0 68 0
29SEP26 380.00 C 22.50 22.50 16.00 15.49 -8.22 95 101 132 +1
29SEP26 390.00 C 16.25 16.25 13.15 13.73 -8.05 96 35 11 -15
29SEP26 400.00 C 13.80 13.80 11.41 11.44 -8.51 95 210 335 -146
29SEP26 410.00 C 11.08 11.08 10.08 10.08 -8.26 95 31 163 +1
29SEP26 420.00 C 0.00 0.00 0.00 9.05 -7.71 96 0 132 0
29SEP26 430.00 C 8.84 8.84 8.84 7.82 -7.42 96 30 539 +20
29SEP26 440.00 C 7.25 7.25 7.25 6.75 -7.11 96 50 152 0
29SEP26 450.00 C 6.40 6.40 6.40 5.82 -6.78 96 5 30 +5
29SEP26 460.00 C 0.00 0.00 0.00 5.01 -6.44 96 0 328 0
29SEP26 470.00 C 6.70 6.70 5.16 4.31 -6.09 96 102 1,213 +97
29SEP26 480.00 C 0.00 0.00 0.00 3.71 -5.74 96 0 20 0
29SEP26 490.00 C 0.00 0.00 0.00 3.18 -5.41 96 0 0 0
29SEP26 500.00 C 6.00 6.74 4.18 2.73 -5.07 96 75 303 +46
29OCT26 245.00 C 0.00 0.00 0.00 86.74 -0.46 92 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 83.42 -1.04 92 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 79.91 -1.43 91 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 76.74 -3.07 91 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 73.64 -3.94 91 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 70.94 -2.27 92 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 68.08 -2.64 92 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 65.43 -3.14 92 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 62.87 -3.57 92 0 135 0
29OCT26 290.00 C 61.61 61.61 61.61 60.39 -3.67 93 15 46 +10
29OCT26 295.00 C 59.18 59.18 59.18 57.99 -4.55 93 15 47 +15
29OCT26 300.00 C 56.84 56.84 56.84 55.87 -5.38 93 15 45 +15
29OCT26 310.00 C 51.95 52.47 51.95 51.28 -5.66 93 46 196 +46
29OCT26 320.00 C 50.32 50.32 46.30 47.19 -6.10 94 1,001 1,101 +971
29OCT26 330.00 C 44.06 44.06 43.77 43.39 -6.49 94 30 271 0
29OCT26 340.00 C 46.00 46.00 40.35 39.86 -6.58 94 130 1,089 +15
29OCT26 350.00 C 38.05 38.05 35.00 36.60 -7.06 94 107 1,029 +19
29OCT26 360.00 C 37.46 37.46 33.45 33.58 -6.98 94 55 97 +15
29OCT26 370.00 C 41.96 41.96 31.95 30.80 -7.42 95 46 193 -15
29OCT26 380.00 C 32.15 32.15 32.15 28.29 -7.69 95 15 93 +15
29OCT26 390.00 C 33.84 33.84 33.84 25.87 -7.88 95 15 153 0
29OCT26 400.00 C 25.17 25.52 23.50 23.69 -8.71 95 1,171 1,356 +1,146
29OCT26 410.00 C 0.00 0.00 0.00 22.02 -7.55 96 0 368 0
29OCT26 420.00 C 0.00 0.00 0.00 19.85 -7.46 95 0 18 0
29OCT26 430.00 C 0.00 0.00 0.00 18.76 -7.22 97 0 18 0
29OCT26 440.00 C 0.00 0.00 0.00 17.23 -7.03 97 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 15.90 -7.08 97 0 1 0
29OCT26 460.00 C 0.00 0.00 0.00 14.33 -7.32 96 0 2 0
29OCT26 470.00 C 0.00 0.00 0.00 13.10 -7.10 96 0 16 0
29OCT26 480.00 C 0.00 0.00 0.00 11.98 -7.10 96 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 10.95 -6.91 96 0 0 0
29OCT26 500.00 C 13.50 13.50 11.00 10.01 -6.71 96 55 50 +45
27NOV26 245.00 C 0.00 0.00 0.00 93.88 -1.02 91 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 91.00 -0.94 91 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 88.02 -1.95 91 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 85.11 -2.10 91 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 82.24 -2.28 91 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 79.57 -2.62 91 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 76.92 -3.31 91 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 74.35 -3.56 92 0 15 0
27NOV26 285.00 C 0.00 0.00 0.00 71.94 -3.67 92 0 15 0
27NOV26 290.00 C 69.51 69.51 68.79 69.78 -3.78 92 44 104 +44
27NOV26 295.00 C 67.23 67.23 66.52 67.34 -4.12 92 42 132 +42
27NOV26 300.00 C 65.02 65.02 64.32 65.15 -5.36 92 40 160 +40
27NOV26 310.00 C 65.60 65.76 59.41 60.95 -5.87 93 242 311 +97
27NOV26 320.00 C 58.67 58.67 55.21 57.01 -6.36 93 630 630 +465
27NOV26 330.00 C 54.99 55.11 51.51 53.30 -6.81 93 1,235 1,201 +1,108
27NOV26 340.00 C 54.78 55.10 48.27 49.83 -7.22 93 481 491 +421
27NOV26 350.00 C 51.42 51.42 45.23 46.74 -7.43 94 343 354 +263
27NOV26 360.00 C 0.00 0.00 0.00 43.85 -7.63 94 0 75 0
27NOV26 370.00 C 0.00 0.00 0.00 41.05 -7.88 94 0 190 0
27NOV26 380.00 C 40.94 40.94 39.23 38.28 -7.60 94 115 400 +100
27NOV26 390.00 C 41.71 41.71 41.71 35.84 -7.35 94 15 45 +15
27NOV26 400.00 C 0.00 0.00 0.00 33.92 -7.46 95 0 30 0
27NOV26 410.00 C 0.00 0.00 0.00 31.55 -7.75 95 0 15 0
27NOV26 420.00 C 0.00 0.00 0.00 28.93 -8.17 94 0 15 0
27NOV26 430.00 C 0.00 0.00 0.00 27.16 -8.57 94 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 25.57 -8.20 95 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 24.52 -7.94 96 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 23.09 -7.99 96 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 21.53 -7.75 96 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 20.30 -7.43 97 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 19.09 -7.52 97 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 17.84 -7.42 97 0 51 0
30DEC26 245.00 C 0.00 0.00 0.00 100.63 -0.56 90 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 97.62 -0.84 89 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 94.96 -1.14 90 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 92.67 -1.47 90 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 89.85 -2.13 90 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 87.39 -2.44 90 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 84.99 -3.29 91 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 82.79 -2.84 91 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 80.44 -2.94 91 0 10 0
30DEC26 290.00 C 0.00 0.00 0.00 78.42 -4.34 91 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 76.24 -4.60 91 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 74.13 -4.85 92 0 15 0
30DEC26 310.00 C 74.91 75.03 74.91 69.90 -5.53 92 69 462 +62
30DEC26 320.00 C 71.18 71.18 65.23 66.09 -5.99 92 147 1,437 +36
30DEC26 330.00 C 67.78 67.78 61.45 62.49 -6.43 92 270 270 +268
30DEC26 340.00 C 68.68 68.68 57.75 59.09 -6.84 92 535 1,220 +520
30DEC26 350.00 C 59.76 59.76 54.57 55.87 -7.06 92 766 1,424 +673
30DEC26 360.00 C 0.00 0.00 0.00 53.20 -7.10 93 0 48 0
30DEC26 370.00 C 52.91 52.93 52.25 50.95 -6.69 94 45 66 +45
30DEC26 380.00 C 49.95 49.95 49.95 47.91 -7.82 94 15 30 0
30DEC26 390.00 C 58.89 58.89 58.89 45.44 -7.81 94 15 15 0
30DEC26 400.00 C 56.54 56.54 56.54 43.10 -8.05 94 15 2 -15
30DEC26 410.00 C 55.11 55.11 54.30 40.90 -8.17 94 30 116 -17
30DEC26 420.00 C 0.00 0.00 0.00 38.99 -7.90 95 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 37.14 -7.68 95 0 0 0
30DEC26 440.00 C 41.71 41.71 41.71 35.42 -7.42 95 1 1 +1
30DEC26 450.00 C 0.00 0.00 0.00 33.82 -7.15 96 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 32.23 -6.95 96 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 30.52 -6.96 96 0 99 0
30DEC26 480.00 C 0.00 0.00 0.00 28.90 -6.97 96 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 27.38 -6.95 96 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 25.94 -6.92 96 0 10 0
30MAR27 245.00 C 0.00 0.00 0.00 117.35 -0.21 90 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 114.99 -0.01 90 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 112.69 -0.20 90 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 110.43 -0.43 90 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 108.22 -0.66 90 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 106.07 -0.87 91 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 103.96 -1.13 91 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 101.89 -1.39 91 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 99.88 -2.80 91 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 98.23 -2.73 91 0 1,000 0
30MAR27 295.00 C 0.00 0.00 0.00 96.35 -1.64 92 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 94.52 -3.11 92 0 500 0
30MAR27 310.00 C 92.82 92.82 90.07 90.45 -3.03 91 30 1,750 +30
30MAR27 320.00 C 89.49 89.49 86.77 87.01 -3.24 92 30 4,665 0
30MAR27 330.00 C 86.32 86.32 86.32 83.99 -4.65 92 15 3,465 +15
30MAR27 340.00 C 83.29 83.29 83.29 80.99 -3.97 93 15 1,400 0
30MAR27 350.00 C 0.00 0.00 0.00 78.43 -4.91 93 0 1,400 0
30MAR27 360.00 C 75.26 75.26 74.80 75.42 -4.12 93 30 500 -15
30MAR27 370.00 C 72.25 73.56 72.25 73.56 -4.20 94 11 511 +11
30MAR27 380.00 C 0.00 0.00 0.00 70.72 -3.98 94 0 60 0
30MAR27 390.00 C 0.00 0.00 0.00 68.40 -5.00 95 0 60 0
30MAR27 400.00 C 0.00 0.00 0.00 66.06 -5.30 95 0 22 0
30MAR27 410.00 C 0.00 0.00 0.00 63.97 -5.43 95 0 45 0
30MAR27 420.00 C 0.00 0.00 0.00 61.98 -5.55 95 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 60.07 -5.45 96 0 30 0
30MAR27 440.00 C 0.00 0.00 0.00 58.23 -5.54 96 0 15 0
30MAR27 450.00 C 0.00 0.00 0.00 56.50 -5.61 96 0 115 0
30MAR27 460.00 C 0.00 0.00 0.00 54.49 -5.76 96 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 52.56 -5.86 96 0 36 0
30MAR27 480.00 C 0.00 0.00 0.00 50.71 -5.95 96 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 48.94 -6.02 96 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 47.24 -6.08 96 0 35 0
29JUN27 245.00 C 0.00 0.00 0.00 131.83 +2.06 91 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 129.73 +1.88 91 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 127.66 +1.70 91 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 125.64 +1.52 91 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 123.66 +1.36 91 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 121.71 +1.18 91 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 119.81 +1.02 91 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 117.94 +0.86 92 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 116.11 -0.73 92 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 114.32 -0.95 92 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 112.56 -1.18 92 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 110.84 -1.18 92 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 107.49 -1.86 92 0 1 0
29JUN27 320.00 C 0.00 0.00 0.00 104.27 -1.77 92 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 101.19 -2.54 92 0 15 0
29JUN27 340.00 C 0.00 0.00 0.00 98.44 -2.78 93 0 16 0
29JUN27 350.00 C 0.00 0.00 0.00 95.52 -3.31 93 0 1 0
29JUN27 360.00 C 0.00 0.00 0.00 93.02 -3.50 93 0 15 0
29JUN27 370.00 C 0.00 0.00 0.00 90.51 -3.79 93 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 88.32 -3.85 94 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 85.98 -3.06 94 0 30 0
29JUN27 400.00 C 0.00 0.00 0.00 84.46 -2.60 95 0 45 0
29JUN27 410.00 C 0.00 0.00 0.00 82.34 -2.78 95 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 79.80 -3.77 95 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 78.04 -3.45 95 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 76.16 -3.96 95 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 74.53 -3.89 96 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 72.79 -4.08 96 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 71.23 -4.11 96 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 69.72 -3.83 97 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 68.23 -3.59 97 0 0 0
29JUN27 500.00 C 72.00 72.83 72.00 66.72 -3.42 97 3 5 +3
TOTAL CALL 31,832 72,980 +23,645
28AUG26 245.00 P 1.00 1.00 0.12 0.01 -3.56 161 40 537 -40
28AUG26 250.00 P 0.60 0.60 0.10 0.01 -4.37 149 242 13,365 +93
28AUG26 255.00 P 0.25 0.25 0.25 0.01 -5.44 137 50 339 -28
28AUG26 260.00 P 0.83 0.83 0.83 0.01 -6.52 126 10 372 -10
28AUG26 265.00 P 1.49 1.49 0.40 0.01 -7.92 114 54 2,508 -50
28AUG26 270.00 P 2.09 2.10 1.20 0.02 -9.31 110 82 2,027 +18
28AUG26 275.00 P 0.75 1.32 0.75 0.06 -11.02 111 14 760 +5
28AUG26 280.00 P 3.47 3.47 0.82 0.13 -12.71 109 224 1,003 +2
28AUG26 285.00 P 3.50 4.65 2.63 0.30 -14.64 109 247 560 +61
28AUG26 290.00 P 5.50 5.50 1.20 0.62 -16.48 110 134 1,002 -41
28AUG26 295.00 P 7.00 7.00 1.77 1.18 -18.15 110 1,008 1,059 -14
28AUG26 300.00 P 7.01 8.50 2.80 2.06 -19.35 110 163 837 +2
28AUG26 310.00 P 11.53 11.53 5.47 5.23 -21.47 111 502 1,280 +111
28AUG26 320.00 P 16.61 16.61 13.50 10.33 -21.83 110 121 1,459 -59
28AUG26 330.00 P 26.00 26.00 20.50 17.82 -20.88 116 128 263 -36
28AUG26 340.00 P 28.83 28.83 28.81 26.14 -19.60 109 112 126 +38
28AUG26 350.00 P 0.00 0.00 0.00 35.74 -17.62 118 0 15,994 0
28AUG26 360.00 P 0.00 0.00 0.00 45.45 -16.81 110 0 117 0
28AUG26 370.00 P 0.00 0.00 0.00 57.07 -13.89 230 0 133 0
28AUG26 380.00 P 0.00 0.00 0.00 67.36 -13.72 267 0 84 0
28AUG26 390.00 P 0.00 0.00 0.00 76.89 -12.35 275 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 87.22 -11.51 313 0 25 0
28AUG26 410.00 P 0.00 0.00 0.00 97.20 -11.21 335 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 107.28 -10.82 362 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 117.79 -10.18 404 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 127.18 -10.68 402 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 137.75 -10.01 446 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 147.75 -9.94 466 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 157.56 -10.45 479 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 167.26 -10.64 481 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 177.26 -10.61 499 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 187.65 -10.17 536 0 0 0
04SEP26 250.00 P 4.13 6.21 1.95 0.99 -8.34 98 407 459 +404
04SEP26 252.50 P 2.52 2.52 2.15 1.18 -8.87 98 72 72 +72
04SEP26 255.00 P 2.40 2.58 2.40 1.37 -9.41 98 46 70 0
04SEP26 257.50 P 6.31 6.31 6.31 1.60 -9.91 98 15 86 +15
04SEP26 260.00 P 6.17 6.17 2.58 1.92 -10.32 99 204 155 +130
04SEP26 262.50 P 6.88 6.88 2.89 2.20 -10.94 99 60 30 +10
04SEP26 265.00 P 3.07 3.07 2.98 2.53 -11.53 99 30 55 +5
04SEP26 267.50 P 7.58 7.58 7.58 2.92 -12.05 99 3 15 0
04SEP26 270.00 P 8.07 8.07 3.65 3.31 -12.57 99 75 50 +42
04SEP26 272.50 P 8.65 8.65 4.89 3.73 -13.06 99 45 30 +5
04SEP26 275.00 P 5.30 5.36 5.10 4.25 -13.56 99 26 24 +19
04SEP26 277.50 P 5.64 6.10 5.64 4.77 -14.15 99 7 18 +3
04SEP26 280.00 P 12.00 12.00 6.70 5.30 -14.72 99 36 23 +6
04SEP26 282.50 P 0.00 0.00 0.00 5.98 -15.10 99 0 0 0
04SEP26 285.00 P 0.00 0.00 0.00 6.66 -15.43 100 0 340 0
04SEP26 287.50 P 7.87 8.05 7.87 7.34 -15.80 100 17 15 +13
04SEP26 290.00 P 10.38 10.38 8.38 8.15 -16.08 100 63 102 +27
04SEP26 292.50 P 14.45 14.45 9.19 9.01 -16.55 100 27 42 +27
04SEP26 295.00 P 16.00 16.25 9.60 9.87 -17.13 100 73 160 +61
04SEP26 297.50 P 16.36 16.36 11.73 10.78 -17.14 100 41 73 +41
04SEP26 300.00 P 17.38 17.38 11.20 11.84 -18.04 100 126 250 0
04SEP26 305.00 P 14.65 14.65 14.65 13.94 -17.79 100 24 209 +24
04SEP26 310.00 P 23.90 23.90 15.28 16.06 -18.40 99 316 302 +254
04SEP26 315.00 P 22.57 22.57 18.62 18.62 -18.70 99 103 135 +63
04SEP26 320.00 P 27.33 27.33 20.36 21.27 -19.05 98 211 223 +193
04SEP26 325.00 P 30.33 30.33 23.59 24.21 -19.00 98 217 262 +157
04SEP26 330.00 P 33.24 33.45 27.42 27.17 -19.30 97 90 150 +60
04SEP26 335.00 P 36.57 36.57 36.57 30.70 -19.43 98 15 60 +15
04SEP26 340.00 P 0.00 0.00 0.00 34.27 -20.42 98 0 15 0
04SEP26 345.00 P 0.00 0.00 0.00 37.95 -19.51 98 0 0 0
04SEP26 350.00 P 0.00 0.00 0.00 41.85 -19.41 98 0 0 0
04SEP26 355.00 P 0.00 0.00 0.00 45.82 -18.92 98 0 0 0
04SEP26 360.00 P 0.00 0.00 0.00 49.99 -18.88 98 0 0 0
04SEP26 365.00 P 0.00 0.00 0.00 55.58 -17.53 109 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 60.36 -18.36 113 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 64.89 -18.01 115 0 0 0
04SEP26 380.00 P 0.00 0.00 0.00 69.56 -17.34 118 0 0 0
04SEP26 385.00 P 0.00 0.00 0.00 74.32 -16.94 121 0 0 0
04SEP26 390.00 P 0.00 0.00 0.00 79.11 -16.56 124 0 0 0
04SEP26 395.00 P 0.00 0.00 0.00 83.89 -15.08 127 0 0 0
04SEP26 400.00 P 0.00 0.00 0.00 88.91 -15.56 132 0 0 0
04SEP26 405.00 P 0.00 0.00 0.00 93.87 -15.00 136 0 0 0
04SEP26 410.00 P 0.00 0.00 0.00 98.80 -14.78 140 0 0 0
04SEP26 415.00 P 0.00 0.00 0.00 103.61 -13.99 142 0 0 0
04SEP26 420.00 P 0.00 0.00 0.00 108.58 -13.66 146 0 0 0
04SEP26 425.00 P 0.00 0.00 0.00 113.49 -13.86 150 0 0 0
04SEP26 430.00 P 0.00 0.00 0.00 118.35 -13.42 152 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 123.15 -13.38 154 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 127.52 -13.77 149 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 133.22 -12.62 162 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 138.16 -12.49 165 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 142.91 -12.59 165 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 147.75 -12.60 167 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 152.25 -12.94 163 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 157.56 -12.50 171 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 162.72 -12.11 177 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 167.68 -11.66 180 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 172.08 -12.16 173 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 177.60 -11.55 185 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 182.01 -12.58 178 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 187.65 -11.35 193 0 0 0
29SEP26 245.00 P 14.12 15.00 11.20 8.63 -11.78 97 227 440 +208
29SEP26 250.00 P 16.00 16.00 12.20 9.79 -12.57 97 96 466 -4
29SEP26 255.00 P 12.82 13.54 12.82 11.26 -13.05 97 4 313 0
29SEP26 260.00 P 16.21 16.21 15.00 12.73 -13.65 97 55 261 +35
29SEP26 265.00 P 16.80 16.80 16.80 14.23 -14.49 97 20 109 -16
29SEP26 270.00 P 23.14 23.38 18.00 16.07 -14.99 97 95 193 +85
29SEP26 275.00 P 24.23 24.23 20.00 17.91 -15.34 97 17 125 0
29SEP26 280.00 P 26.22 26.22 21.00 19.75 -15.48 97 41 2,332 +10
29SEP26 285.00 P 28.30 30.00 23.80 21.96 -15.97 97 33 284 +3
29SEP26 290.00 P 32.00 32.00 27.02 24.20 -16.22 97 35 582 +19
29SEP26 295.00 P 32.60 32.60 27.50 26.44 -16.39 98 48 128 +45
29SEP26 300.00 P 34.97 34.98 30.50 28.92 -16.48 98 155 371 +155
29SEP26 310.00 P 40.01 40.70 34.50 34.01 -17.22 98 415 1,238 +405
29SEP26 320.00 P 47.46 47.46 40.34 39.42 -17.74 97 238 644 +235
29SEP26 330.00 P 52.83 52.83 52.83 45.44 -18.05 97 15 315 +15
29SEP26 340.00 P 53.18 53.18 53.18 51.87 -18.33 97 15 296 +15
29SEP26 350.00 P 60.04 60.04 60.04 58.62 -18.38 98 15 99 +15
29SEP26 360.00 P 0.00 0.00 0.00 66.65 -18.09 100 0 46 0
29SEP26 370.00 P 0.00 0.00 0.00 73.96 -19.39 100 0 8,185 0
29SEP26 380.00 P 0.00 0.00 0.00 81.80 -18.89 101 0 8,186 0
29SEP26 390.00 P 0.00 0.00 0.00 90.08 -18.99 102 0 656 0
29SEP26 400.00 P 0.00 0.00 0.00 98.79 -19.36 104 0 126 0
29SEP26 410.00 P 0.00 0.00 0.00 107.55 -18.20 105 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 115.96 -18.16 105 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 124.98 -17.88 107 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 133.70 -17.49 106 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 143.32 -16.81 109 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 152.55 -17.03 110 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 161.95 -16.33 112 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 171.46 -15.96 113 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 181.09 -15.36 115 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 190.72 -14.97 117 0 0 0
29OCT26 245.00 P 25.90 25.90 20.50 18.15 -12.13 98 12 178 +7
29OCT26 250.00 P 0.00 0.00 0.00 19.95 -12.54 98 0 30 0
29OCT26 255.00 P 0.00 0.00 0.00 21.89 -12.89 98 0 4 0
29OCT26 260.00 P 27.50 27.50 27.50 23.83 -12.96 98 2 322 0
29OCT26 265.00 P 0.00 0.00 0.00 25.77 -12.82 98 0 57 0
29OCT26 270.00 P 34.89 34.89 34.89 27.90 -13.61 98 15 17 +15
29OCT26 275.00 P 36.90 37.11 36.90 30.23 -13.28 98 30 90 0
29OCT26 280.00 P 39.57 39.57 33.00 32.58 -13.51 99 20 41 +15
29OCT26 285.00 P 38.56 38.56 38.40 34.92 -13.77 99 17 47 +15
29OCT26 290.00 P 41.03 41.07 37.88 37.26 -14.19 99 36 112 +24
29OCT26 295.00 P 45.96 45.96 45.96 40.00 -15.26 99 15 129 +14
29OCT26 300.00 P 50.84 50.84 48.00 42.34 -15.83 98 70 102 -40
29OCT26 310.00 P 54.45 54.45 54.45 47.86 -16.39 98 15 110 0
29OCT26 320.00 P 60.48 60.48 53.76 54.19 -15.34 100 801 796 +736
29OCT26 330.00 P 68.48 68.48 68.48 60.50 -15.48 100 15 65 0
29OCT26 340.00 P 67.20 67.20 67.00 66.81 -16.87 100 120 165 +120
29OCT26 350.00 P 74.20 74.20 74.20 73.81 -17.14 101 30 50 0
29OCT26 360.00 P 0.00 0.00 0.00 80.64 -17.30 101 0 130 0
29OCT26 370.00 P 0.00 0.00 0.00 87.78 -18.33 101 0 130 0
29OCT26 380.00 P 0.00 0.00 0.00 95.12 -17.97 101 0 10 0
29OCT26 390.00 P 0.00 0.00 0.00 102.87 -18.18 101 0 75 0
29OCT26 400.00 P 0.00 0.00 0.00 110.65 -17.95 102 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 118.68 -16.85 102 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 127.34 -18.29 103 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 135.09 -18.26 102 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 143.49 -18.81 103 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 152.24 -18.46 103 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 161.91 -17.55 106 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 170.68 -16.75 106 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 179.18 -17.13 106 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 188.64 -17.04 108 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 197.76 -16.73 108 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 25.61 -12.75 97 0 250 0
27NOV26 250.00 P 0.00 0.00 0.00 27.62 -13.25 97 0 12 0
27NOV26 255.00 P 0.00 0.00 0.00 29.63 -13.63 97 0 10 0
27NOV26 260.00 P 0.00 0.00 0.00 31.70 -12.60 97 0 48 0
27NOV26 265.00 P 0.00 0.00 0.00 34.11 -13.52 97 0 60 0
27NOV26 270.00 P 44.46 44.46 44.46 36.53 -13.70 98 15 24 +15
27NOV26 275.00 P 43.47 43.47 39.36 38.94 -13.55 98 90 45 0
27NOV26 280.00 P 49.56 49.56 41.83 41.35 -13.85 98 29 52 -14
27NOV26 285.00 P 49.20 49.20 48.51 43.77 -14.32 98 30 115 +30
27NOV26 290.00 P 52.77 52.77 46.94 46.55 -14.51 98 30 76 0
27NOV26 295.00 P 55.59 55.59 55.59 49.37 -14.62 98 15 90 +15
27NOV26 300.00 P 58.49 58.49 55.00 52.18 -15.54 98 17 81 +17
27NOV26 310.00 P 63.88 63.88 63.88 57.84 -16.13 98 30 120 +30
27NOV26 320.00 P 68.56 68.56 63.92 63.93 -16.02 99 1,157 1,165 +1,029
27NOV26 330.00 P 70.50 70.50 70.50 70.37 -16.95 99 15 120 0
27NOV26 340.00 P 86.24 86.24 86.24 76.81 -17.26 99 15 45 +15
27NOV26 350.00 P 84.50 84.80 84.50 83.54 -17.58 100 60 125 +60
27NOV26 360.00 P 0.00 0.00 0.00 90.72 -17.67 100 0 15 0
27NOV26 370.00 P 0.00 0.00 0.00 97.92 -17.68 100 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 105.13 -18.06 100 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 112.89 -18.40 101 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 120.76 -17.06 101 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 128.63 -18.41 102 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 136.53 -18.27 102 0 2 0
27NOV26 430.00 P 0.00 0.00 0.00 144.96 -18.03 103 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 153.41 -18.00 103 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 161.63 -18.49 103 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 170.36 -17.79 104 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 178.73 -17.88 104 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 187.07 -18.48 104 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 196.36 -17.76 106 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 205.74 -17.15 107 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 32.53 -12.38 96 0 0 0
30DEC26 250.00 P 38.84 38.84 38.84 34.61 -12.88 96 9 13 0
30DEC26 255.00 P 0.00 0.00 0.00 36.96 -12.62 96 0 0 0
30DEC26 260.00 P 44.07 44.07 40.04 39.43 -13.22 97 2 94 0
30DEC26 265.00 P 0.00 0.00 0.00 41.91 -12.65 97 0 42 0
30DEC26 270.00 P 0.00 0.00 0.00 44.39 -12.90 97 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 46.87 -13.21 97 0 31 0
30DEC26 280.00 P 0.00 0.00 0.00 49.36 -13.59 97 0 80 0
30DEC26 285.00 P 0.00 0.00 0.00 52.14 -13.73 97 0 15 0
30DEC26 290.00 P 0.00 0.00 0.00 55.02 -14.06 97 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 57.91 -14.21 97 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 60.80 -13.94 97 0 20 0
30DEC26 310.00 P 0.00 0.00 0.00 66.58 -14.52 97 0 415 0
30DEC26 320.00 P 74.80 74.80 74.80 72.79 -14.92 98 50 1,416 -50
30DEC26 330.00 P 0.00 0.00 0.00 79.35 -15.12 98 0 137 0
30DEC26 340.00 P 0.00 0.00 0.00 85.92 -15.46 98 0 700 0
30DEC26 350.00 P 0.00 0.00 0.00 92.51 -17.48 98 0 790 0
30DEC26 360.00 P 0.00 0.00 0.00 99.69 -17.76 99 0 65 0
30DEC26 370.00 P 0.00 0.00 0.00 106.99 -17.52 99 0 50 0
30DEC26 380.00 P 0.00 0.00 0.00 114.30 -18.10 99 0 20 0
30DEC26 390.00 P 0.00 0.00 0.00 121.62 -18.27 99 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 129.39 -18.42 100 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 137.36 -18.55 100 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 145.32 -18.70 101 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 153.30 -18.84 101 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 161.34 -18.93 101 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 169.86 -18.66 102 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 178.40 -18.49 102 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 186.94 -18.58 103 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 195.50 -18.98 103 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 204.07 -18.69 103 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 213.02 -18.32 104 0 0 0
30MAR27 245.00 P 51.58 51.58 51.58 49.05 -11.09 97 4 4 0
30MAR27 250.00 P 50.00 50.00 50.00 50.00 -12.82 94 150 172 +150
30MAR27 255.00 P 0.00 0.00 0.00 54.31 -11.49 97 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 56.95 -11.76 97 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 59.58 -11.23 97 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 62.23 -11.59 97 0 80 0
30MAR27 275.00 P 65.07 65.07 65.07 65.07 -11.80 97 15 15 -15
30MAR27 280.00 P 0.00 0.00 0.00 68.16 -12.00 97 0 75 0
30MAR27 285.00 P 0.00 0.00 0.00 71.19 -12.12 97 0 76 0
30MAR27 290.00 P 0.00 0.00 0.00 74.23 -12.29 97 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 77.26 -12.32 97 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 80.30 -12.77 97 0 500 0
30MAR27 310.00 P 86.45 86.45 86.45 86.38 -13.42 97 15 1,715 0
30MAR27 320.00 P 94.26 94.26 93.61 92.82 -13.36 98 45 4,680 +30
30MAR27 330.00 P 101.89 101.89 101.89 99.73 -13.51 98 15 3,546 -15
30MAR27 340.00 P 108.75 108.75 108.75 106.57 -13.83 98 15 1,415 +15
30MAR27 350.00 P 115.22 116.48 115.22 113.42 -15.67 98 45 1,436 -45
30MAR27 360.00 P 0.00 0.00 0.00 120.28 -16.06 98 0 500 0
30MAR27 370.00 P 0.00 0.00 0.00 127.57 -16.45 99 0 515 0
30MAR27 380.00 P 0.00 0.00 0.00 135.11 -16.18 99 0 15 0
30MAR27 390.00 P 0.00 0.00 0.00 142.66 -16.40 99 0 15 0
30MAR27 400.00 P 0.00 0.00 0.00 150.22 -16.69 99 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 157.79 -17.07 99 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 165.38 -17.22 99 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 173.48 -17.39 100 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 181.65 -17.52 100 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 189.82 -17.65 100 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 198.01 -17.77 101 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 206.20 -17.90 101 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 214.41 -18.01 101 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 222.77 -18.00 101 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 231.47 -17.86 102 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 62.56 -8.89 97 0 96 0
29JUN27 250.00 P 0.00 0.00 0.00 65.37 -9.20 97 0 15 0
29JUN27 255.00 P 0.00 0.00 0.00 68.10 -9.58 97 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 71.25 -9.31 98 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 74.12 -9.39 98 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 77.06 -9.85 97 0 5 0
29JUN27 275.00 P 0.00 0.00 0.00 79.87 -10.27 97 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 82.91 -9.85 97 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 86.10 -10.41 97 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 89.29 -10.77 97 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 92.45 -11.00 97 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 95.71 -11.17 98 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 102.37 -10.93 98 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 109.30 -10.76 98 0 2 0
29JUN27 330.00 P 0.00 0.00 0.00 116.35 -11.23 99 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 123.41 -11.49 99 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 130.48 -12.73 99 0 66 0
29JUN27 360.00 P 0.00 0.00 0.00 137.56 -13.14 99 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 144.66 -13.51 99 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 152.10 -13.92 99 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 159.83 -14.04 100 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 167.57 -14.17 100 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 175.32 -14.28 100 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 183.07 -14.41 100 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 190.84 -14.53 100 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 198.63 -14.65 100 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 206.60 -14.95 101 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 214.93 -15.05 101 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 223.26 -15.15 101 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 231.60 -15.25 101 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 239.95 -15.35 101 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 248.31 -15.44 102 0 0 0
TOTAL PUT 10,070 98,708 +5,096
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 17.530
28AUG26 10.00 C 0.00 0.00 0.00 7.55 -0.54 498 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 7.05 -0.54 459 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.55 -0.54 421 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.11 -0.48 494 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.55 -0.54 351 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.05 -0.57 317 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.62 -0.47 381 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 4.10 -0.49 323 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.55 -0.54 223 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.03 -0.59 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.53 -0.56 0 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 2.03 -0.56 0 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 1.53 -0.62 0 0 24 0
28AUG26 16.50 C 0.00 0.00 0.00 1.04 -0.62 65 0 16 0
28AUG26 17.00 C 0.74 0.74 0.74 0.59 -0.55 65 7 11 0
28AUG26 17.50 C 0.45 0.45 0.45 0.23 -0.49 58 3 39 0
28AUG26 18.00 C 0.25 0.25 0.05 0.06 -0.35 59 70 209 -8
28AUG26 18.50 C 0.06 0.06 0.06 0.01 -0.20 59 1 67 0
28AUG26 19.00 C 0.04 0.04 0.02 0.01 -0.08 83 25 214 -8
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.03 104 0 44 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 124 0 112 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 162 0 63 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 197 0 9 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 229 0 76 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 260 0 90 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 288 0 31 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 315 0 17 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 341 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 365 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 389 0 3 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 411 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 9.03 -0.56 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.78 -0.56 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.53 -0.56 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.28 -0.56 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.09 -0.53 129 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.78 -0.62 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.55 -0.60 105 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.09 -0.53 110 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.59 -0.51 101 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.11 -0.49 98 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.55 -0.56 74 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.05 -0.57 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.62 -0.48 75 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.10 -0.55 64 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.55 -0.54 47 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 3.09 -0.59 49 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.65 -0.57 48 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.25 -0.49 49 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.89 -0.49 49 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.56 -0.47 49 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.27 -0.38 49 0 23 0
29SEP26 17.50 C 0.00 0.00 0.00 1.02 -0.35 49 0 110 0
29SEP26 18.00 C 0.95 0.95 0.80 0.80 -0.34 49 8 50 +8
29SEP26 18.50 C 0.79 0.80 0.64 0.64 -0.28 50 57 90 +41
29SEP26 19.00 C 0.64 0.65 0.57 0.49 -0.26 49 83 40 -16
29SEP26 19.50 C 0.48 0.48 0.48 0.38 -0.24 50 7 61 +1
29SEP26 20.00 C 0.40 0.40 0.33 0.28 -0.21 49 6 648 +4
29SEP26 21.00 C 0.19 0.19 0.19 0.15 -0.14 49 1 94 0
29SEP26 22.00 C 0.17 0.17 0.17 0.08 -0.09 50 15 596 -15
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.06 50 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.55 -0.60 76 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.09 -0.59 79 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.59 -0.53 72 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.11 -0.54 69 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.55 -0.56 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.05 -0.57 48 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.64 -0.52 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.18 -0.49 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.78 -0.39 53 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.33 -0.40 50 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.95 -0.41 50 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 2.52 -0.47 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.26 -0.39 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.96 -0.38 49 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.70 -0.36 50 0 34 0
29OCT26 17.50 C 0.00 0.00 0.00 1.47 -0.33 50 0 28 0
29OCT26 18.00 C 0.00 0.00 0.00 1.26 -0.33 50 0 31 0
29OCT26 18.50 C 0.00 0.00 0.00 1.09 -0.30 51 0 8 0
29OCT26 19.00 C 0.93 0.93 0.93 0.91 -0.30 51 1 33 0
29OCT26 19.50 C 0.00 0.00 0.00 0.77 -0.28 51 0 19 0
29OCT26 20.00 C 0.76 0.76 0.76 0.64 -0.26 51 2 66 -2
29OCT26 21.00 C 0.00 0.00 0.00 0.44 -0.21 51 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.29 -0.17 50 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.19 -0.13 50 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.13 -0.09 51 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.08 -0.07 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.06 -0.04 52 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 5.66 -0.60 54 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.20 -0.53 53 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.76 -0.40 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.34 -0.35 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.98 -0.32 53 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.56 -0.36 50 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.23 -0.34 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.86 -0.36 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.55 -0.35 50 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 2.25 -0.37 49 0 0 0
27NOV26 17.00 C 2.20 2.20 2.20 2.01 -0.33 50 15 15 +15
27NOV26 17.50 C 0.00 0.00 0.00 1.79 -0.30 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.58 -0.29 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.39 -0.30 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.23 -0.26 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.07 -0.26 51 0 0 0
27NOV26 20.00 C 1.08 1.08 1.08 0.93 -0.26 51 15 17 +15
27NOV26 21.00 C 0.00 0.00 0.00 0.69 -0.22 50 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.51 -0.18 50 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.38 -0.14 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.27 -0.12 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.19 -0.10 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.14 -0.07 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.10 -0.06 50 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 7.62 -0.54 59 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.14 -0.55 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.66 -0.49 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.20 -0.55 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.75 -0.56 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.33 -0.41 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.91 -0.45 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.53 -0.46 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 4.13 -0.44 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.77 -0.41 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.40 -0.36 48 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 3.11 -0.34 49 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.77 -0.39 48 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.50 -0.38 48 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.26 -0.36 48 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 2.02 -0.35 48 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 1.81 -0.40 48 0 71 0
30DEC26 18.50 C 1.70 1.70 1.70 1.66 -0.34 50 15 15 +6
30DEC26 19.00 C 0.00 0.00 0.00 1.44 -0.38 48 0 23 0
30DEC26 19.50 C 0.00 0.00 0.00 1.31 -0.29 49 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.17 -0.28 49 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.91 -0.26 49 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.71 -0.23 49 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.55 -0.19 49 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.42 -0.16 49 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.32 -0.14 49 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.24 -0.12 49 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 -0.09 49 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.14 -0.08 49 0 3,542 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.05 49 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.05 49 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.77 -0.45 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.32 -0.45 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.88 -0.44 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.46 -0.53 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.10 -0.48 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.71 -0.49 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.34 -0.45 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.98 -0.45 50 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.64 -0.45 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.32 -0.44 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.02 -0.33 50 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 3.74 -0.36 50 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.39 -0.47 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.22 -0.37 50 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 2.89 -0.44 48 0 21 0
30MAR27 17.50 C 0.00 0.00 0.00 2.72 -0.36 49 0 21 0
30MAR27 18.00 C 2.63 2.63 2.63 2.53 -0.33 49 6 37 -6
30MAR27 18.50 C 0.00 0.00 0.00 2.35 -0.32 50 0 9 0
30MAR27 19.00 C 0.00 0.00 0.00 2.17 -0.32 50 0 6 0
30MAR27 19.50 C 0.00 0.00 0.00 2.02 -0.29 50 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 1.85 -0.32 50 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.57 -0.29 50 1 501 +1
30MAR27 22.00 C 0.00 0.00 0.00 1.32 -0.28 50 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 1.12 -0.24 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.94 -0.22 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.79 -0.19 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.66 -0.17 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.55 -0.16 49 1 1 +1
30MAR27 28.00 C 0.00 0.00 0.00 0.46 -0.14 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 -0.12 49 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 -0.11 49 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 -0.09 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 -0.09 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 -0.07 49 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 -0.06 49 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.99 -0.42 51 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.57 -0.41 51 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.17 -0.42 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.78 -0.41 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.40 -0.41 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.05 -0.39 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.69 -0.40 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.37 -0.39 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.07 -0.40 49 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.76 -0.39 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.49 -0.39 49 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 4.23 -0.34 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.87 -0.47 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.64 -0.43 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.50 -0.38 49 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 3.25 -0.39 49 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 3.06 -0.34 49 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.88 -0.33 49 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 2.71 -0.32 49 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.56 -0.31 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.42 -0.29 50 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 2.14 -0.30 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.90 -0.18 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.66 -0.20 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.42 -0.25 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.25 -0.23 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.12 -0.17 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.99 -0.16 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.87 -0.14 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.77 -0.12 50 0 16 0
TOTAL CALL 339 9,635 +37
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 457 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 386 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 353 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 321 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 291 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 261 0 14 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 231 0 81 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 202 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 174 0 24 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 148 0 15 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 73 0
28AUG26 17.00 P 0.05 0.05 0.05 0.05 0.00 61 2 101 0
28AUG26 17.50 P 0.00 0.00 0.00 0.20 +0.05 58 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.53 +0.19 59 0 31 0
28AUG26 18.50 P 0.00 0.00 0.00 0.98 +0.34 61 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 1.47 +0.44 0 0 22 0
28AUG26 19.50 P 0.00 0.00 0.00 1.97 +0.49 0 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 2.47 +0.51 0 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 3.52 +0.61 217 0 0 -12
28AUG26 22.00 P 0.00 0.00 0.00 4.55 +0.64 284 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.47 +0.47 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.53 +0.56 345 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.47 +0.47 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.52 +0.56 400 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.52 +0.53 430 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.50 +0.52 425 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.54 +0.58 514 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.54 +0.50 541 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 49 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 49 0 17 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 0.00 49 0 47 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 +0.02 49 0 24 0
29SEP26 15.00 P 0.19 0.19 0.19 0.19 +0.03 49 1 590 +1
29SEP26 15.50 P 0.23 0.23 0.23 0.29 +0.05 49 5 71 +5
29SEP26 16.00 P 0.00 0.00 0.00 0.41 +0.06 48 0 79 0
29SEP26 16.50 P 0.56 0.59 0.56 0.58 +0.09 48 18 79 +15
29SEP26 17.00 P 0.76 0.80 0.72 0.80 +0.14 49 6 81 0
29SEP26 17.50 P 1.00 1.00 1.00 1.05 +0.18 49 1 79 +1
29SEP26 18.00 P 0.00 0.00 0.00 1.34 +0.19 49 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.68 +0.24 50 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 2.04 +0.26 50 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 2.44 +0.43 51 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 2.81 +0.29 49 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.73 +0.38 53 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.63 +0.41 50 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.58 +0.51 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.58 +0.50 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.51 +0.41 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.57 +0.56 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.59 +0.47 72 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.58 +0.47 73 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.57 +0.44 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.57 +0.53 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.57 +0.60 77 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.50 +0.46 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.59 +0.46 100 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.59 +0.44 104 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 48 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 0.00 50 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.11 +0.02 50 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.16 +0.02 50 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.23 +0.03 49 0 33 0
29OCT26 14.50 P 0.00 0.00 0.00 0.32 +0.04 49 0 46 0
29OCT26 15.00 P 0.00 0.00 0.00 0.44 +0.06 49 0 27 0
29OCT26 15.50 P 0.00 0.00 0.00 0.58 +0.07 49 0 30 0
29OCT26 16.00 P 0.00 0.00 0.00 0.75 +0.09 49 0 12 0
29OCT26 16.50 P 0.93 0.93 0.93 0.95 +0.13 49 1 11 0
29OCT26 17.00 P 0.00 0.00 0.00 1.17 +0.12 49 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 1.44 +0.15 49 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 1.74 +0.19 50 0 102 0
29OCT26 18.50 P 0.00 0.00 0.00 2.07 +0.23 51 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.41 +0.25 51 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 2.79 +0.28 52 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 3.12 +0.23 50 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 3.99 +0.36 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.83 +0.32 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.72 +0.32 52 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.68 +0.40 54 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.62 +0.49 53 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.61 +0.60 56 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.59 +0.47 56 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.15 +0.02 49 0 16 0
27NOV26 13.00 P 0.00 0.00 0.00 0.21 +0.03 49 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.29 +0.04 49 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.39 +0.05 49 0 12 0
27NOV26 14.50 P 0.00 0.00 0.00 0.50 +0.06 49 0 8 0
27NOV26 15.00 P 0.00 0.00 0.00 0.64 +0.08 49 0 8 0
27NOV26 15.50 P 0.76 0.76 0.76 0.80 +0.10 49 1 1 0
27NOV26 16.00 P 0.95 0.95 0.95 0.99 +0.11 49 2 14 0
27NOV26 16.50 P 0.00 0.00 0.00 1.19 +0.11 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.43 +0.12 48 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.71 +0.15 49 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.00 +0.17 49 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.33 +0.19 50 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 2.65 +0.23 50 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 2.97 +0.21 49 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.36 +0.25 50 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.14 +0.25 50 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.96 +0.26 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.84 +0.28 50 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.75 +0.28 51 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.67 +0.27 50 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.63 +0.33 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.59 +0.31 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 48 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 0.00 48 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 0.00 48 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 +0.02 48 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 +0.02 48 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 +0.03 48 0 301 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 +0.04 48 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.52 +0.05 48 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.65 +0.06 48 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 0.81 +0.08 48 0 26 0
30DEC26 15.50 P 0.96 0.96 0.96 0.98 +0.09 48 1 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.18 +0.09 47 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 1.41 +0.11 48 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 1.66 +0.13 48 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 1.94 +0.15 48 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.18 +0.11 47 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 2.56 +0.24 49 0 47 0
30DEC26 19.00 P 2.90 2.90 2.90 2.79 +0.15 47 1 24 -1
30DEC26 19.50 P 0.00 0.00 0.00 3.24 +0.27 50 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 3.57 +0.25 49 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.35 +0.26 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.17 +0.33 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.01 +0.37 50 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.85 +0.33 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.75 +0.32 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.72 +0.42 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.61 +0.33 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.58 +0.43 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.57 +0.38 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.57 +0.41 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.57 +0.48 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.53 +0.46 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.59 +0.46 60 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.59 +0.44 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 +0.02 48 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 +0.03 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.52 +0.04 48 0 15 0
30MAR27 13.00 P 0.52 0.52 0.52 0.63 +0.04 48 10 10 +10
30MAR27 13.50 P 0.00 0.00 0.00 0.77 +0.06 48 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.92 +0.07 48 0 8 0
30MAR27 14.50 P 0.00 0.00 0.00 1.09 +0.08 48 0 32 0
30MAR27 15.00 P 0.00 0.00 0.00 1.27 +0.09 48 0 24 0
30MAR27 15.50 P 0.00 0.00 0.00 1.48 +0.11 48 0 80 0
30MAR27 16.00 P 0.00 0.00 0.00 1.69 +0.11 48 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 1.93 +0.12 48 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.19 +0.13 48 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.47 +0.14 48 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.78 +0.17 48 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.11 +0.20 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.44 +0.23 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.78 +0.23 49 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.10 +0.24 49 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 4.84 +0.28 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.63 +0.28 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.43 +0.28 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.27 +0.34 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.13 +0.31 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.97 +0.31 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.91 +0.38 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.82 +0.41 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.70 +0.36 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.64 +0.38 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.64 +0.43 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.60 +0.43 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.59 +0.43 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.59 +0.44 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.29 +0.03 50 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.37 +0.03 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.44 +0.01 49 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.55 +0.03 49 0 0 0
29JUN27 12.00 P 0.62 0.66 0.62 0.67 +0.05 49 11 16 +11
29JUN27 12.50 P 0.00 0.00 0.00 0.81 +0.07 49 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 0.95 +0.07 49 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.12 +0.07 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.34 +0.10 50 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 1.50 +0.10 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.71 +0.12 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.95 +0.10 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.20 +0.20 50 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.46 +0.13 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.73 +0.22 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.03 +0.23 50 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 3.33 +0.26 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.69 +0.32 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.01 +0.25 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.32 +0.24 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.57 +0.16 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.36 +0.31 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.11 +0.27 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.88 +0.28 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.68 +0.34 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.51 +0.31 52 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 9.36 +0.36 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.23 +0.32 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.12 +0.35 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.98 +0.33 51 0 0 0
TOTAL PUT 60 6,133 +30
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$ 3.395
28AUG26 2.20 C 0.00 0.00 0.00 1.20 -0.05 412 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.10 -0.05 374 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.00 -0.05 338 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.90 -0.05 303 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.80 -0.05 270 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.70 -0.05 237 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.60 -0.05 205 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.50 -0.05 173 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.40 -0.05 142 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.30 -0.05 111 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.20 -0.05 79 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.10 -0.05 46 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.02 -0.03 31 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 93 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 94 0 34 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 124 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 151 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 177 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 201 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.20 -0.05 92 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.10 -0.05 83 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.00 -0.05 75 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.90 -0.05 67 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.80 -0.05 59 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.70 -0.05 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.60 -0.05 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.50 -0.05 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.40 -0.05 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 -0.06 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.21 -0.05 26 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 -0.04 25 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 -0.03 25 0 30 0
29SEP26 3.50 C 0.05 0.05 0.05 0.03 -0.03 24 100 200 +100
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.01 28 0 118 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.01 28 0 140 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 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 35 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 57 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.20 -0.05 78 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.10 -0.05 71 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.00 -0.05 64 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.90 -0.05 57 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.80 -0.05 51 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.70 -0.05 45 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.60 -0.05 39 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.50 -0.06 33 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.41 -0.05 37 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.31 -0.05 30 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 35 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 -0.01 24 0 11 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.90 -0.05 51 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.80 -0.05 45 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.70 -0.05 40 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.60 -0.06 35 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.51 -0.05 38 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.41 -0.05 32 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 35 0
27NOV26 3.60 C 0.07 0.07 0.07 0.04 -0.01 22 300 300 +300
27NOV26 3.70 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 3.80 C 0.04 0.04 0.04 0.02 0.00 23 3,300 3,300 +3,300
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.20 -0.05 61 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.10 -0.05 56 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.00 -0.05 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.90 -0.05 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 -0.05 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 -0.05 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.61 -0.05 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.51 -0.05 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 -0.05 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 -0.04 26 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 -0.04 23 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 -0.03 23 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 -0.03 22 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 11 0
30DEC26 3.60 C 0.10 0.10 0.10 0.06 -0.02 22 100 1,600 +100
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 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 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 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
30MAR27 2.20 C 0.00 0.00 0.00 1.20 -0.05 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.10 -0.05 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 -0.05 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.90 -0.06 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 -0.05 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.72 -0.05 37 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.62 -0.04 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 -0.04 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 -0.05 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 -0.04 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 -0.04 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 -0.03 23 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 -0.03 23 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.02 23 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.01 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 14 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 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 1.20 -0.06 43 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.11 -0.06 43 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.02 -0.05 42 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.92 -0.05 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.82 -0.05 34 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.72 -0.05 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.62 -0.05 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 -0.04 26 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 -0.04 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
TOTAL CALL 3,800 7,203 +3,800
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 467 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 425 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 237 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 202 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 168 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 96 0 220 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 271 0
28AUG26 3.40 P 0.03 0.03 0.03 0.03 +0.01 38 5 116 0
28AUG26 3.50 P 0.00 0.00 0.00 0.11 +0.04 49 0 19 0
28AUG26 3.60 P 0.00 0.00 0.00 0.21 +0.04 79 0 4 0
28AUG26 3.70 P 0.00 0.00 0.00 0.31 +0.05 106 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.41 +0.05 131 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.51 +0.05 154 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.61 +0.04 177 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.71 +0.04 198 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.81 +0.05 218 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.91 +0.05 237 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.01 +0.05 256 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.11 +0.05 274 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.21 +0.05 292 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 20 0 53 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 21 0 40 0
29SEP26 3.20 P 0.04 0.04 0.04 0.07 +0.01 23 5 33 +5
29SEP26 3.30 P 0.07 0.07 0.07 0.12 +0.02 22 10 101 +10
29SEP26 3.40 P 0.00 0.00 0.00 0.19 +0.02 22 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.27 +0.03 20 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 +0.04 0 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.45 +0.04 0 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.54 +0.04 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.64 +0.04 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.74 +0.05 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.83 +0.04 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.61 +0.05 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 +0.01 22 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.10 +0.02 23 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.15 +0.03 22 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.21 +0.03 21 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.28 +0.03 19 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.37 +0.04 20 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.45 +0.04 0 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.55 +0.05 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.32 +0.05 0 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 0.00 28 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 3.00 P 0.04 0.05 0.04 0.05 +0.01 22 2 2 +2
27NOV26 3.10 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.29 +0.03 19 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.37 +0.03 17 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 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 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 25 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 24 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 22 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.01 21 0 1,550 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.01 21 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.01 21 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 +0.02 20 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.31 +0.03 20 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.39 +0.03 20 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 +0.04 19 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.55 +0.03 0 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 +0.04 0 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 +0.04 0 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.61 +0.05 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.43 +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 24 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 24 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 24 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.01 22 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.01 22 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 +0.02 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 +0.01 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 +0.02 21 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.50 +0.03 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.58 +0.03 20 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.66 +0.03 0 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 +0.02 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 +0.02 23 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 +0.02 22 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.53 +0.02 22 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 +0.03 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.69 +0.03 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.77 +0.03 20 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.86 +0.04 16 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
TOTAL PUT 22 4,683 +17
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 11.56 -0.02 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.56 -0.02 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.56 -0.02 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.56 -0.02 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.56 0.00 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.56 0.00 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.56 0.00 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.56 0.00 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.56 0.00 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.56 0.00 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.60 -0.02 30 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 4 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 301 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 368 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 187 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 111 0 108 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 149 0 61 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 232 0 1,998 0
29SEP26 18.50 C 0.00 0.00 0.00 14.11 +0.02 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.56 -0.03 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.08 +0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.58 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.57 -0.05 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.57 -0.03 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.59 +0.01 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.58 -0.05 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.57 -0.04 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.57 +0.01 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.63 0.00 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.63 -0.01 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.64 -0.01 15 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.68 0.00 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.78 -0.02 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.04 -0.03 17 0 7 0
29SEP26 33.00 C 0.50 0.53 0.50 0.50 -0.03 16 16 408 -15
29SEP26 34.00 C 0.25 0.25 0.25 0.22 -0.02 17 2 966 +2
29SEP26 35.00 C 0.00 0.00 0.00 0.08 -0.01 17 10 304 +10
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 18 0 289 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 98 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 79 0
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 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 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 11.61 -0.04 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.62 -0.08 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.63 -0.04 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.64 -0.05 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.65 -0.04 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.66 -0.07 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.70 0.00 18 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.71 -0.01 16 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.74 -0.03 16 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.83 -0.04 17 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 1.94 -0.06 15 0 144 0
29OCT26 32.00 C 0.00 0.00 0.00 1.27 -0.08 16 0 128 0
29OCT26 33.00 C 0.80 0.80 0.77 0.77 -0.10 16 30 393 0
29OCT26 34.00 C 0.00 0.00 0.00 0.45 -0.08 17 0 318 0
29OCT26 35.00 C 0.00 0.00 0.00 0.22 -0.06 17 10 425 0
29OCT26 36.00 C 0.00 0.00 0.00 0.10 -0.04 17 0 280 0
29OCT26 37.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 18 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 31 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 9.70 +0.03 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.71 +0.02 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.73 +0.04 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.76 +0.03 19 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.77 -0.01 17 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.81 -0.02 18 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.89 -0.02 18 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.03 -0.03 18 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.19 -0.06 16 0 35 0
27NOV26 32.00 C 0.00 0.00 0.00 1.56 -0.05 17 0 45 0
27NOV26 33.00 C 0.00 0.00 0.00 1.06 -0.08 17 0 17 0
27NOV26 34.00 C 0.00 0.00 0.00 0.69 -0.08 17 0 105 0
27NOV26 35.00 C 0.00 0.00 0.00 0.44 -0.05 18 0 38 0
27NOV26 36.00 C 0.00 0.00 0.00 0.26 -0.03 18 0 19 0
27NOV26 37.00 C 0.00 0.00 0.00 0.14 -0.03 18 0 107 0
27NOV26 38.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.75 +0.10 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.77 +0.07 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.77 +0.07 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.82 +0.09 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.85 +0.11 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.87 +0.13 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.87 +0.08 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.94 -0.01 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.98 -0.09 16 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.23 -0.03 18 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.43 -0.07 17 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 1.82 -0.06 17 0 162 0
30DEC26 33.00 C 0.00 0.00 0.00 1.32 -0.06 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.92 -0.08 18 0 26 0
30DEC26 35.00 C 0.00 0.00 0.00 0.66 -0.04 18 0 235 0
30DEC26 36.00 C 0.52 0.52 0.52 0.41 -0.03 18 1 62 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 -0.03 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 -0.02 18 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 0.00 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.94 0.00 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.96 -0.01 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.99 -0.06 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.11 +0.12 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.16 +0.10 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.17 +0.03 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.30 -0.04 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.48 -0.05 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.72 -0.07 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 3.04 -0.08 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.43 -0.06 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.92 -0.07 18 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.50 -0.06 18 0 502 0
30MAR27 35.00 C 1.11 1.11 1.11 1.14 -0.07 18 2 656 +2
30MAR27 36.00 C 0.00 0.00 0.00 0.88 -0.08 19 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.65 -0.07 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.47 -0.06 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.34 -0.05 19 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.24 -0.04 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 -0.04 18 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 0.00 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.02 0.00 17 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.05 0.00 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.08 0.00 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.28 +0.07 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.33 +0.12 24 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.40 +0.11 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.49 +0.10 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.54 -0.02 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.80 -0.05 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.07 -0.05 19 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 3.41 -0.07 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.82 -0.06 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.29 -0.10 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.89 -0.05 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.52 -0.04 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.20 -0.04 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.94 0.00 19 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.72 -0.03 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.55 -0.03 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.42 -0.02 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
TOTAL CALL 71 11,381 -1
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 339 0 2,500 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 307 0 1,200 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 186 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 158 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 131 0 257 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 174 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,088 0
28AUG26 31.00 P 0.01 0.01 0.01 0.01 0.00 50 16 1,377 -16
28AUG26 32.00 P 0.03 0.03 0.03 0.04 -0.01 31 50 665 -20
28AUG26 33.00 P 0.49 0.50 0.49 0.50 -0.02 31 200 499 -200
28AUG26 34.00 P 1.55 1.60 1.55 1.44 0.00 0 40 90 -30
28AUG26 35.00 P 0.00 0.00 0.00 2.44 0.00 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 3.44 0.00 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.44 0.00 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.44 0.00 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.49 +0.04 193 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.49 +0.04 214 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.49 +0.04 234 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.48 +0.03 246 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.48 +0.03 265 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.49 +0.04 292 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 23 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 226 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 581 0
29SEP26 31.00 P 0.14 0.14 0.13 0.15 0.00 17 100 654 +52
29SEP26 32.00 P 0.45 0.45 0.36 0.41 0.00 17 273 626 +162
29SEP26 33.00 P 0.91 0.91 0.91 0.91 -0.01 18 40 387 +40
29SEP26 34.00 P 1.65 1.70 1.65 1.59 -0.01 17 20 246 +20
29SEP26 35.00 P 0.00 0.00 0.00 2.46 -0.01 17 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 3.44 0.00 0 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.44 0.00 0 0 75 0
29SEP26 38.00 P 0.00 0.00 0.00 5.44 0.00 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.49 +0.02 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.49 +0.03 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.49 +0.03 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.49 +0.03 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.49 +0.03 53 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.49 +0.03 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.49 +0.02 60 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.49 +0.03 64 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.47 0.00 63 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.02 17 0 195 0
29OCT26 30.00 P 0.00 0.00 0.00 0.12 -0.03 17 0 460 0
29OCT26 31.00 P 0.28 0.28 0.28 0.30 -0.04 17 20 560 +20
29OCT26 32.00 P 0.00 0.00 0.00 0.62 -0.04 17 0 387 0
29OCT26 33.00 P 0.00 0.00 0.00 1.11 -0.06 17 0 587 0
29OCT26 34.00 P 0.00 0.00 0.00 1.79 -0.07 18 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 2.54 -0.05 17 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.45 -0.03 16 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.44 0.00 0 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 5.44 0.00 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.49 +0.02 29 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.49 -0.03 32 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.49 -0.03 35 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.49 -0.05 38 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.49 -0.04 41 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 36 0
27NOV26 30.00 P 0.00 0.00 0.00 0.24 -0.04 17 0 224 0
27NOV26 31.00 P 0.00 0.00 0.00 0.47 -0.04 17 0 499 0
27NOV26 32.00 P 0.00 0.00 0.00 0.85 0.00 18 0 197 0
27NOV26 33.00 P 0.00 0.00 0.00 1.35 -0.02 18 0 477 0
27NOV26 34.00 P 0.00 0.00 0.00 2.00 -0.03 19 0 189 0
27NOV26 35.00 P 0.00 0.00 0.00 2.68 -0.04 18 0 52 0
27NOV26 36.00 P 0.00 0.00 0.00 3.53 -0.02 18 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.45 -0.02 17 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.44 0.00 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.49 -0.08 25 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.49 -0.12 28 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.49 -0.08 31 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.49 -0.12 33 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.49 -0.11 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 273 0
30DEC26 29.00 P 0.00 0.00 0.00 0.21 -0.02 18 0 200 0
30DEC26 30.00 P 0.00 0.00 0.00 0.37 -0.03 18 0 159 0
30DEC26 31.00 P 0.00 0.00 0.00 0.64 -0.04 18 0 252 0
30DEC26 32.00 P 0.00 0.00 0.00 1.04 -0.02 18 0 210 0
30DEC26 33.00 P 0.00 0.00 0.00 1.51 -0.03 18 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 2.10 -0.04 18 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.90 -0.02 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.73 0.00 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.50 -0.02 18 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.45 0.00 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.49 -0.14 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.49 -0.12 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.50 -0.11 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.49 -0.13 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.51 -0.10 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.49 -0.11 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.52 -0.08 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.49 -0.11 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.49 -0.13 40 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 0.01 -0.01 19 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.27 -0.04 18 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.44 -0.05 18 0 225 0
30MAR27 30.00 P 0.00 0.00 0.00 0.69 -0.02 19 0 28 0
30MAR27 31.00 P 0.00 0.00 0.00 1.01 -0.02 19 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.39 -0.02 18 0 51 0
30MAR27 33.00 P 0.00 0.00 0.00 1.88 -0.07 18 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.44 -0.08 18 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 3.10 -0.08 18 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.96 +0.03 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.65 -0.06 18 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.53 -0.20 18 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.52 -0.13 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.49 -0.14 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.50 -0.11 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.49 -0.13 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.51 -0.10 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.49 -0.11 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.52 -0.08 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.49 -0.11 32 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 0.09 -0.01 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.41 -0.02 19 0 35 0
29JUN27 28.00 P 0.00 0.00 0.00 0.61 -0.02 19 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 0.87 +0.02 19 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.13 -0.03 18 0 58 0
29JUN27 31.00 P 0.00 0.00 0.00 1.52 -0.03 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.97 -0.03 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.53 +0.01 19 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.13 -0.03 19 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.79 -0.03 19 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.54 +0.01 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.27 -0.02 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.06 -0.18 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.97 -0.12 20 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.84 -0.13 20 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.75 -0.12 20 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.65 -0.13 20 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.56 -0.15 20 0 0 0
TOTAL PUT 759 19,196 +28
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$ 3.845
28AUG26 2.70 C 0.00 0.00 0.00 1.15 +0.04 337 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.05 +0.04 306 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.95 +0.04 277 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.86 +0.05 308 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.75 +0.04 220 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.65 +0.04 192 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.55 +0.03 165 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.45 +0.03 137 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.35 +0.03 110 0 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.26 +0.04 113 0 6 0
28AUG26 3.70 C 0.00 0.00 0.00 0.16 +0.01 78 0 5 0
28AUG26 3.80 C 0.00 0.00 0.00 0.10 +0.01 94 10 16 +4
28AUG26 3.90 C 0.06 0.07 0.05 0.05 0.00 91 37 38 +5
28AUG26 4.00 C 0.03 0.04 0.03 0.03 0.00 105 21 344 +11
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 97 0 124 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 122 0 150 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 146 0 296 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 168 0 178 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 189 0 133 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 210 0 129 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 229 0 103 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 248 0 188 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 266 0 201 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 283 0 390 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 324 0 41 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 362 0 241 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 398 0 68 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 431 0 72 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 463 0 411 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 493 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 522 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 549 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 575 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 599 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 623 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 646 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 668 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 689 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 709 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.96 +0.03 52 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.88 +0.05 62 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.77 +0.03 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.68 +0.03 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.59 +0.03 47 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.51 +0.02 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.44 +0.02 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.37 +0.02 49 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.31 0.00 49 0 19 0
29SEP26 3.80 C 0.28 0.28 0.26 0.26 0.00 50 15 43 +15
29SEP26 3.90 C 0.00 0.00 0.00 0.22 0.00 52 0 42 0
29SEP26 4.00 C 0.00 0.00 0.00 0.19 +0.01 54 0 203 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 0.00 53 0 24 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 0.00 53 0 56 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 0.00 54 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 0.00 54 0 117 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 0.00 53 0 201 0
29SEP26 4.60 C 0.07 0.07 0.07 0.05 0.00 54 15 168 +15
29SEP26 4.70 C 0.00 0.00 0.00 0.04 0.00 55 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 0.00 54 0 170 0
29SEP26 4.90 C 0.05 0.05 0.05 0.02 0.00 53 10 129 +10
29SEP26 5.00 C 0.05 0.05 0.05 0.01 0.00 48 5 170 -5
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 112 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 116 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 0.00 123 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 1.17 +0.03 49 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.09 +0.05 57 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.98 +0.03 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.91 +0.05 54 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.82 +0.04 51 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.73 +0.03 49 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.67 +0.04 53 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.59 +0.03 51 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.52 +0.02 50 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.41 +0.02 51 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.36 +0.02 51 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.32 +0.01 52 0 5 0
29OCT26 4.00 C 0.28 0.28 0.28 0.28 +0.01 53 153 165 +153
29OCT26 4.10 C 0.00 0.00 0.00 0.25 +0.01 54 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.22 +0.02 54 0 505 0
29OCT26 4.30 C 0.00 0.00 0.00 0.19 +0.02 54 0 150 0
29OCT26 4.40 C 0.00 0.00 0.00 0.16 +0.01 53 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.12 +0.01 54 0 1,222 0
29OCT26 4.70 C 0.00 0.00 0.00 0.10 +0.01 53 0 7 0
29OCT26 4.80 C 0.11 0.11 0.11 0.09 +0.01 55 5 150 0
29OCT26 4.90 C 0.11 0.11 0.11 0.07 0.00 53 15 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.06 0.00 53 0 129 0
29OCT26 5.25 C 0.00 0.00 0.00 0.04 0.00 54 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 56 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 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 68 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 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 1.11 +0.04 52 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 1.02 +0.03 50 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.94 +0.04 51 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.86 +0.03 50 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.79 +0.04 51 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.72 +0.03 51 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.65 +0.02 51 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.59 +0.02 51 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.53 +0.01 51 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.48 0.00 51 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.44 +0.01 52 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.39 0.00 52 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.36 +0.01 53 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.33 +0.01 54 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.30 +0.02 55 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.23 0.00 54 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.21 +0.01 54 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.18 0.00 53 0 1 0
27NOV26 4.70 C 0.00 0.00 0.00 0.16 0.00 54 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.14 0.00 53 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.13 +0.01 54 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.11 0.00 54 0 25 0
27NOV26 5.25 C 0.13 0.13 0.13 0.08 0.00 54 11 11 +11
30DEC26 2.70 C 0.00 0.00 0.00 1.23 +0.04 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.14 +0.04 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.06 +0.03 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.98 +0.03 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.91 +0.03 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.84 +0.03 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.77 +0.02 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.71 +0.02 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 +0.02 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 +0.03 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 +0.02 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.51 +0.02 52 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 +0.02 53 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.43 +0.01 53 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 +0.02 54 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.37 +0.02 55 0 2 0
30DEC26 4.30 C 0.35 0.35 0.35 0.34 +0.03 55 60 86 +60
30DEC26 4.40 C 0.00 0.00 0.00 0.31 +0.02 55 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.28 +0.02 55 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 +0.02 54 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 +0.02 54 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.21 +0.02 55 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 +0.02 55 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.16 +0.01 53 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 +0.01 54 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 +0.01 54 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 +0.01 54 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 0.00 54 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 +0.01 55 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 +0.01 55 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 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 62 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 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 1.31 +0.04 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.23 +0.03 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.16 +0.03 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.09 +0.03 51 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.03 +0.03 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.97 +0.03 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.91 +0.03 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.85 +0.02 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.80 +0.03 51 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.75 +0.02 52 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.70 +0.02 51 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.66 +0.02 52 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.62 +0.02 52 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 +0.01 52 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.55 +0.02 53 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 +0.02 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.49 +0.02 54 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 +0.02 54 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.43 +0.02 54 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 +0.02 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.37 +0.01 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.35 +0.02 54 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.32 +0.01 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.30 +0.01 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.25 +0.01 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 +0.01 53 0 223 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 +0.01 53 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 +0.01 53 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 0.00 52 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 0.00 52 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 +0.01 53 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 0.00 52 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 52 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 51 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 49 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 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 48 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 1.36 +0.04 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.28 +0.03 58 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.21 +0.03 57 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.14 +0.03 56 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.08 +0.03 57 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.02 +0.03 56 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.96 +0.03 56 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.90 +0.03 55 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.85 +0.03 55 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.80 +0.03 55 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.75 +0.02 55 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.71 +0.03 55 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.66 +0.02 54 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.62 +0.02 54 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 +0.02 54 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.55 +0.02 54 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.52 +0.02 54 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.49 +0.02 54 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.46 +0.02 54 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.43 +0.02 54 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.40 +0.01 54 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.38 +0.01 54 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.36 +0.02 54 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.34 +0.02 54 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.29 +0.01 54 0 5 0
29JUN27 5.50 C 0.35 0.35 0.35 0.25 +0.01 54 4 9 0
29JUN27 5.75 C 0.00 0.00 0.00 0.21 +0.01 53 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.18 +0.01 53 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.16 +0.01 54 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.14 +0.01 54 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.12 +0.01 54 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.10 0.00 53 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 0.08 +0.01 54 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 +0.01 53 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 +0.01 51 0 243 0
TOTAL CALL 361 33,128 +279
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 383 0 30 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 316 0 21 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 284 0 31 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 254 0 172 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 222 0 224 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 192 0 585 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 162 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 131 0 346 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 -0.01 101 0 420 0
28AUG26 3.70 P 0.03 0.03 0.02 0.02 -0.02 88 114 233 +101
28AUG26 3.80 P 0.05 0.05 0.05 0.06 -0.02 101 15 105 +5
28AUG26 3.90 P 0.00 0.00 0.00 0.11 -0.04 98 0 99 0
28AUG26 4.00 P 0.18 0.18 0.18 0.18 -0.04 97 10 213 -10
28AUG26 4.10 P 0.26 0.26 0.26 0.27 -0.04 109 4 143 -2
28AUG26 4.20 P 0.00 0.00 0.00 0.37 -0.03 137 0 159 0
28AUG26 4.30 P 0.49 0.49 0.45 0.47 -0.04 162 60 168 -60
28AUG26 4.40 P 0.00 0.00 0.00 0.57 -0.03 186 0 202 0
28AUG26 4.50 P 0.66 0.66 0.66 0.66 -0.04 167 30 733 -30
28AUG26 4.60 P 0.80 0.80 0.74 0.78 -0.02 260 11 100 -6
28AUG26 4.70 P 0.00 0.00 0.00 0.86 -0.04 203 0 4 -61
28AUG26 4.80 P 0.00 0.00 0.00 0.96 -0.04 221 0 38 0
28AUG26 4.90 P 1.07 1.07 1.07 1.06 -0.04 238 11 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.16 -0.04 254 0 0 -6
28AUG26 5.25 P 0.00 0.00 0.00 1.41 -0.04 293 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.66 -0.04 328 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 1.91 -0.04 361 0 14 0
28AUG26 6.00 P 0.00 0.00 0.00 2.16 -0.04 393 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.41 -0.04 424 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.66 -0.04 452 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.91 -0.04 478 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.16 -0.04 504 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.41 -0.04 528 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.66 -0.04 551 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.91 -0.04 574 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.17 -0.03 691 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.41 -0.04 617 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.67 -0.03 735 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.92 -0.03 756 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 28 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.01 52 0 144 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.01 51 0 108 0
29SEP26 3.30 P 0.04 0.04 0.04 0.05 -0.01 53 8 253 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 -0.01 52 0 212 0
29SEP26 3.50 P 0.09 0.09 0.09 0.09 -0.02 51 8 72 +5
29SEP26 3.60 P 0.00 0.00 0.00 0.12 -0.03 50 0 528 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 -0.02 52 0 42 0
29SEP26 3.80 P 0.23 0.23 0.23 0.22 -0.02 53 5 70 +5
29SEP26 3.90 P 0.00 0.00 0.00 0.27 -0.03 53 0 61 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 -0.03 55 0 383 0
29SEP26 4.10 P 0.38 0.40 0.38 0.40 -0.04 54 6 96 +4
29SEP26 4.20 P 0.47 0.49 0.47 0.48 -0.03 56 60 303 +60
29SEP26 4.30 P 0.00 0.00 0.00 0.56 -0.03 58 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.64 -0.04 58 0 102 0
29SEP26 4.50 P 0.73 0.73 0.73 0.72 -0.04 57 30 1,218 +30
29SEP26 4.60 P 0.00 0.00 0.00 0.81 -0.05 59 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.91 -0.04 64 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 1.00 -0.04 64 0 344 0
29SEP26 4.90 P 1.10 1.10 1.10 1.10 -0.04 68 11 69 +11
29SEP26 5.00 P 0.00 0.00 0.00 1.20 -0.03 72 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.45 -0.01 81 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.68 -0.04 80 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.91 -0.05 71 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.17 -0.03 87 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.41 -0.04 83 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.67 -0.03 99 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 2.91 -0.04 94 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.16 -0.04 99 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.41 -0.04 103 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.66 -0.04 108 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.91 -0.04 112 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.17 -0.03 129 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.42 -0.03 134 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.67 -0.03 138 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.92 -0.03 142 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.17 -0.03 146 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.42 -0.03 150 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 -0.01 51 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 0.00 55 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 0.00 54 0 171 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 -0.01 52 0 98 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 -0.01 52 0 1,020 0
29OCT26 3.30 P 0.00 0.00 0.00 0.10 -0.01 50 0 35 0
29OCT26 3.40 P 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.17 -0.01 52 0 18 0
29OCT26 3.60 P 0.00 0.00 0.00 0.21 -0.01 52 0 41 0
29OCT26 3.70 P 0.00 0.00 0.00 0.25 -0.03 52 0 65 0
29OCT26 3.80 P 0.00 0.00 0.00 0.31 -0.02 53 0 16 0
29OCT26 3.90 P 0.00 0.00 0.00 0.36 -0.03 53 0 80 0
29OCT26 4.00 P 0.00 0.00 0.00 0.43 -0.02 55 0 10 0
29OCT26 4.10 P 0.00 0.00 0.00 0.49 -0.03 54 0 2 0
29OCT26 4.20 P 0.00 0.00 0.00 0.56 -0.03 55 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.64 -0.03 56 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.71 -0.03 56 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.79 -0.03 56 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 0.87 -0.04 57 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 0.96 -0.04 58 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.05 -0.03 60 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.14 -0.04 61 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.23 -0.04 62 0 200 0
29OCT26 5.25 P 0.00 0.00 0.00 1.47 -0.04 66 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.70 -0.05 67 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.94 -0.04 69 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.19 -0.03 75 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.42 -0.04 71 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.67 -0.04 75 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.91 -0.04 72 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.16 -0.04 76 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.41 -0.04 79 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.66 -0.04 83 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.11 -0.01 54 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.13 -0.01 53 0 4 0
27NOV26 3.30 P 0.00 0.00 0.00 0.16 -0.01 53 0 170 0
27NOV26 3.40 P 0.00 0.00 0.00 0.19 -0.02 52 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 -0.02 52 0 2 0
27NOV26 3.60 P 0.00 0.00 0.00 0.27 -0.02 52 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.33 -0.01 54 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.38 -0.02 54 0 16 0
27NOV26 3.90 P 0.00 0.00 0.00 0.44 -0.02 55 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.50 -0.03 55 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.57 -0.03 56 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.63 -0.03 55 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.70 -0.04 56 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.78 -0.03 57 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.85 -0.04 56 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.93 -0.04 57 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.01 -0.04 57 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.10 -0.04 58 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.19 -0.03 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.27 -0.04 59 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.50 -0.04 62 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 0.00 55 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 0.00 55 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 0.00 55 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 0.00 53 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 0.00 53 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 -0.01 53 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 -0.01 53 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 -0.01 53 0 54 0
30DEC26 3.60 P 0.00 0.00 0.00 0.34 -0.01 54 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 -0.02 52 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 -0.01 53 0 606 0
30DEC26 3.90 P 0.50 0.50 0.50 0.50 -0.02 54 55 683 +55
30DEC26 4.00 P 0.00 0.00 0.00 0.56 -0.02 54 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 -0.02 55 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.70 -0.02 56 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.77 -0.02 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.84 -0.02 56 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.92 -0.02 57 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 0.99 -0.02 57 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.07 -0.02 57 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.15 -0.03 57 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.23 -0.03 57 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.32 -0.03 59 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.54 -0.03 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.77 -0.03 62 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.00 -0.04 64 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.24 -0.03 66 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.47 -0.04 67 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.71 -0.03 68 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.94 -0.04 67 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.18 -0.04 67 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.42 -0.04 67 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.66 -0.04 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.91 -0.04 67 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.17 -0.03 75 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.42 -0.03 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.67 -0.03 79 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.92 -0.03 82 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.17 -0.03 84 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.42 -0.03 86 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 0.00 54 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 -0.01 54 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 -0.01 52 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 -0.01 51 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 -0.01 51 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 -0.01 52 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 -0.02 52 0 5 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 -0.01 53 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 -0.01 52 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 -0.01 53 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 -0.02 53 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 -0.02 53 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.75 -0.02 53 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.82 -0.02 54 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.89 -0.02 54 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.96 -0.03 54 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.03 -0.03 55 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.11 -0.03 55 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.19 -0.02 56 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.26 -0.03 55 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.34 -0.03 56 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.42 -0.03 56 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.63 -0.03 57 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.85 -0.03 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.07 -0.03 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.29 -0.04 59 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.52 -0.03 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.75 -0.03 61 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.98 -0.03 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.22 -0.03 62 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.45 -0.04 61 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.69 -0.03 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.93 -0.03 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.17 -0.04 61 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.42 -0.03 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.67 -0.03 65 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.92 -0.03 67 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.17 -0.03 69 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.42 -0.03 71 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.25 -0.01 52 0 85 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 -0.01 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 -0.01 52 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.36 -0.04 51 0 34 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 -0.01 52 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.45 -0.02 51 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.50 -0.02 51 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.56 -0.01 52 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.61 -0.01 52 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.66 -0.02 51 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.72 -0.02 51 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.78 -0.02 51 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.84 -0.02 51 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.91 -0.02 51 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.97 -0.03 50 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.04 -0.02 50 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.11 -0.02 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.18 -0.02 50 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.25 -0.03 50 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.32 -0.03 49 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.40 -0.02 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.47 -0.03 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.55 -0.03 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.63 -0.03 49 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.83 -0.03 48 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.03 -0.03 47 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.24 -0.03 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.46 -0.03 45 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.68 -0.03 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.91 -0.02 43 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.13 -0.03 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.35 -0.04 27 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.81 -0.04 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.28 -0.03 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.52 -0.03 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.75 -0.03 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.99 -0.03 0 0 1 0
TOTAL PUT 438 19,677 +101
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 47.120
28AUG26 34.00 C 0.00 0.00 0.00 13.12 -2.13 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.12 -2.13 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.12 -2.13 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.12 -2.13 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.12 -2.13 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.12 -2.13 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.12 -2.13 0 0 21 0
28AUG26 41.00 C 0.00 0.00 0.00 6.12 -2.13 0 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 5.12 -2.13 0 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 4.12 -2.13 0 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 3.13 -2.12 58 0 98 0
28AUG26 45.00 C 2.40 2.49 1.85 2.15 -2.12 53 16 249 -3
28AUG26 46.00 C 0.00 0.00 0.00 1.26 -2.06 52 0 551 0
28AUG26 47.00 C 0.54 0.54 0.54 0.57 -1.87 51 8 447 0
28AUG26 48.00 C 0.39 0.39 0.21 0.21 -1.42 54 126 194 +10
28AUG26 49.00 C 0.27 0.27 0.27 0.05 -0.98 53 14 205 0
28AUG26 50.00 C 0.04 0.04 0.04 0.01 -0.59 54 4 178 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 -0.09 91 0 261 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 124 0 149 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 155 0 201 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 184 0 132 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 210 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 236 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.21 -2.12 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.21 -2.12 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.22 -2.12 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.37 -1.97 55 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.39 -1.86 52 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.42 -1.83 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.46 -1.82 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.35 -2.10 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.43 -2.06 35 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 5.56 -1.98 35 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 4.73 -1.91 35 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 3.97 -1.82 35 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 3.28 -1.71 35 0 318 0
29SEP26 46.00 C 0.00 0.00 0.00 2.67 -1.58 35 0 211 0
29SEP26 47.00 C 2.30 2.30 2.30 2.12 -1.45 35 202 327 +83
29SEP26 48.00 C 1.83 1.83 1.83 1.67 -1.34 35 4 114 0
29SEP26 49.00 C 1.45 1.47 1.20 1.27 -1.08 35 8 213 +2
29SEP26 50.00 C 0.00 0.00 0.00 1.01 -0.89 36 2 216 +2
29SEP26 52.50 C 0.46 0.46 0.46 0.47 -0.60 36 5 177 +5
29SEP26 55.00 C 0.24 0.26 0.24 0.20 -0.36 36 24 839 -10
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.18 36 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.09 36 0 130 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.04 36 0 146 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 13.48 -1.95 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.49 -1.97 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.51 -1.95 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.59 -1.91 43 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.63 -1.91 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.72 -1.91 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.71 -1.99 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.87 -1.78 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 6.07 -1.72 34 0 28 0
29OCT26 43.00 C 0.00 0.00 0.00 5.33 -1.81 35 0 15 0
29OCT26 44.00 C 4.49 4.49 4.49 4.61 -1.64 34 15 65 +15
29OCT26 45.00 C 0.00 0.00 0.00 3.98 -1.55 34 0 259 0
29OCT26 46.00 C 0.00 0.00 0.00 3.39 -1.46 34 0 450 0
29OCT26 47.00 C 2.80 3.03 2.80 2.88 -1.39 34 13 87 -13
29OCT26 48.00 C 2.62 2.62 2.36 2.43 -1.24 34 60 109 0
29OCT26 49.00 C 2.12 2.17 2.08 2.08 -1.06 35 57 191 +30
29OCT26 50.00 C 1.80 1.80 1.80 1.71 -0.98 35 25 77 +15
29OCT26 52.50 C 0.00 0.00 0.00 1.05 -0.75 35 0 95 0
29OCT26 55.00 C 0.72 0.72 0.72 0.60 -0.59 35 7 55 -6
29OCT26 57.50 C 0.00 0.00 0.00 0.33 -0.39 35 0 82 0
29OCT26 60.00 C 0.00 0.00 0.00 0.17 -0.25 35 0 23 0
29OCT26 62.50 C 0.00 0.00 0.00 0.09 -0.15 35 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.05 -0.08 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 -0.04 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 11.77 -1.69 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.64 -1.87 38 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.76 -1.82 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.03 -1.64 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.08 -1.72 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.19 -1.76 36 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 6.44 -1.69 36 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.74 -1.77 36 0 13 0
27NOV26 44.00 C 5.30 5.30 5.30 5.09 -1.70 36 15 7 -1
27NOV26 45.00 C 0.00 0.00 0.00 4.62 -1.47 37 0 15 0
27NOV26 46.00 C 3.90 3.90 3.90 3.96 -1.50 36 10 82 +10
27NOV26 47.00 C 0.00 0.00 0.00 3.47 -1.46 36 0 20 0
27NOV26 48.00 C 2.94 2.94 2.94 3.01 -1.26 36 10 47 -10
27NOV26 49.00 C 2.55 2.55 2.55 2.61 -1.12 36 15 83 -15
27NOV26 50.00 C 2.31 2.31 2.31 2.25 -1.04 36 6 151 -6
27NOV26 52.50 C 1.52 1.52 1.51 1.53 -0.85 36 30 143 +15
27NOV26 55.00 C 1.02 1.02 1.02 0.99 -0.71 36 1 33 -1
27NOV26 57.50 C 0.00 0.00 0.00 0.62 -0.54 36 0 46 0
27NOV26 60.00 C 0.00 0.00 0.00 0.39 -0.38 36 0 85 0
27NOV26 62.50 C 0.00 0.00 0.00 0.24 -0.27 36 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.14 -0.18 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.09 -0.12 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 -0.08 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.52 -1.91 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.58 -1.89 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.77 -1.76 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.88 -1.74 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.97 -1.75 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.12 -1.74 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.34 -1.70 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.53 -1.59 37 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.82 -1.65 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.17 -1.74 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.55 -1.68 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.98 -1.43 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.49 -1.49 37 0 15 0
30DEC26 47.00 C 0.00 0.00 0.00 3.97 -1.29 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.61 -1.34 37 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 3.15 -1.13 37 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.79 -1.07 37 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 2.07 -0.87 37 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 1.48 -0.76 37 0 3 0
30DEC26 57.50 C 1.28 1.28 1.28 1.04 -0.67 37 1 12 -1
30DEC26 60.00 C 0.00 0.00 0.00 0.72 -0.53 37 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.50 -0.40 37 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.34 -0.31 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 -0.23 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 -0.16 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.12 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 -0.08 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.06 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 14.03 -1.77 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.03 -1.85 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.19 -1.78 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.39 -1.84 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.70 -1.77 38 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.97 -1.67 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.29 -1.56 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.54 -1.60 37 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.88 -1.59 37 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 7.29 -1.54 37 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 6.84 -1.41 37 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 6.32 -1.37 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 5.74 -1.42 37 0 1,070 0
30MAR27 47.00 C 0.00 0.00 0.00 5.38 -1.30 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 4.96 -1.24 37 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 4.57 -1.18 37 0 136 0
30MAR27 50.00 C 0.00 0.00 0.00 4.21 -1.13 37 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 3.39 -1.23 37 0 244 0
30MAR27 55.00 C 0.00 0.00 0.00 2.68 -0.98 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.13 -0.87 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.68 -0.79 37 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.31 -0.73 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.01 -0.62 37 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.80 -0.52 37 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.61 -0.43 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.47 -0.36 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.37 -0.29 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.27 -0.25 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 14.31 -2.03 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.53 -2.03 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.81 -1.98 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.10 -1.94 37 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 11.42 -1.91 37 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.98 -1.64 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.32 -1.71 38 0 0 0
29JUN27 41.00 C 9.95 9.95 9.95 9.83 -1.55 39 4 0 -4
29JUN27 42.00 C 9.40 9.40 9.40 9.16 -1.59 38 1 0 -1
29JUN27 43.00 C 0.00 0.00 0.00 8.56 -1.57 38 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.06 -1.48 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.55 -1.37 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.09 -1.38 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.64 -1.33 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 6.22 -1.31 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.83 -1.26 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.45 -1.17 38 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 4.61 -1.08 38 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.88 -1.03 38 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 3.23 -0.96 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.69 -0.83 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.24 -0.75 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.85 -0.65 37 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.55 -0.56 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.26 -0.51 37 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.06 -0.42 37 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.86 -0.37 37 0 1 0
TOTAL CALL 683 14,549 +116
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 209 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 190 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 152 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 134 0 106 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 116 0 193 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 156 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 205 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 455 0
28AUG26 45.00 P 0.08 0.08 0.08 0.03 0.00 54 44 313 0
28AUG26 46.00 P 0.24 0.28 0.18 0.14 +0.06 53 122 283 -38
28AUG26 47.00 P 0.48 0.72 0.41 0.48 +0.28 54 405 278 -190
28AUG26 48.00 P 0.70 0.70 0.70 1.07 +0.63 52 1 400 0
28AUG26 49.00 P 1.80 1.80 1.80 1.93 +1.09 54 10 328 0
28AUG26 50.00 P 0.00 0.00 0.00 2.89 +1.48 56 0 328 0
28AUG26 52.50 P 0.00 0.00 0.00 5.38 +2.03 0 0 15 0
28AUG26 55.00 P 0.00 0.00 0.00 7.88 +2.12 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.38 +2.12 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.88 +2.12 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.38 +2.12 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.88 +2.12 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.38 +2.12 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.88 +2.12 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.38 +2.12 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.88 +2.12 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 +0.05 35 0 120 0
29SEP26 41.00 P 0.23 0.26 0.23 0.21 +0.10 35 2 88 +2
29SEP26 42.00 P 0.39 0.39 0.35 0.34 +0.15 36 26 84 +10
29SEP26 43.00 P 0.53 0.53 0.53 0.52 +0.23 36 12 171 +12
29SEP26 44.00 P 0.78 0.86 0.78 0.75 +0.31 35 28 464 +28
29SEP26 45.00 P 0.91 1.20 0.91 1.07 +0.42 36 17 854 +14
29SEP26 46.00 P 1.21 1.60 1.21 1.44 +0.53 35 18 284 +3
29SEP26 47.00 P 1.69 1.96 1.64 1.90 +0.66 35 19 956 +10
29SEP26 48.00 P 1.80 1.80 1.80 2.37 +0.73 34 1 181 +1
29SEP26 49.00 P 0.00 0.00 0.00 3.13 +1.01 36 0 313 0
29SEP26 50.00 P 0.00 0.00 0.00 3.75 +1.08 35 0 391 0
29SEP26 52.50 P 0.00 0.00 0.00 5.73 +1.51 35 0 120 0
29SEP26 55.00 P 0.00 0.00 0.00 7.98 +1.79 35 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 10.39 +1.88 35 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 12.88 +2.03 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.38 +1.98 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.88 +2.12 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.38 +2.12 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.88 +2.12 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.38 +2.12 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.88 +2.12 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.38 +2.12 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.88 +2.12 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.38 +2.12 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.88 +2.12 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.38 +2.12 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.12 +0.04 35 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.18 +0.06 35 0 24 0
29OCT26 39.00 P 0.30 0.30 0.30 0.27 +0.09 35 4 17 +4
29OCT26 40.00 P 0.42 0.48 0.42 0.40 +0.14 35 11 22 +11
29OCT26 41.00 P 0.56 0.63 0.56 0.56 +0.19 35 20 43 +20
29OCT26 42.00 P 0.00 0.00 0.00 0.76 +0.24 35 0 71 0
29OCT26 43.00 P 1.03 1.10 1.02 1.02 +0.32 35 6 61 +3
29OCT26 44.00 P 1.34 1.38 1.31 1.31 +0.38 35 15 110 +5
29OCT26 45.00 P 1.82 1.82 1.82 1.67 +0.47 35 5 174 +5
29OCT26 46.00 P 2.12 2.12 2.12 2.12 +0.58 35 2 146 -2
29OCT26 47.00 P 2.62 2.64 2.62 2.59 +0.67 35 8 241 0
29OCT26 48.00 P 0.00 0.00 0.00 3.18 +0.83 35 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 3.76 +0.91 35 0 87 0
29OCT26 50.00 P 0.00 0.00 0.00 4.42 +1.02 36 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 6.19 +1.20 35 0 39 0
29OCT26 55.00 P 0.00 0.00 0.00 8.27 +1.58 35 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 10.50 +1.49 34 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 12.92 +1.64 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.38 +1.94 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.88 +2.08 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.38 +2.06 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.88 +2.12 0 0 0 0
27NOV26 36.00 P 0.31 0.31 0.31 0.27 +0.09 36 5 5 +5
27NOV26 37.00 P 0.00 0.00 0.00 0.38 +0.13 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.52 +0.17 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.70 +0.22 36 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 0.90 +0.27 36 0 3 0
27NOV26 41.00 P 1.08 1.15 1.08 1.14 +0.32 36 17 31 +15
27NOV26 42.00 P 1.52 1.52 1.52 1.43 +0.39 36 5 7 +5
27NOV26 43.00 P 1.80 1.85 1.80 1.74 +0.43 36 2 14 +1
27NOV26 44.00 P 2.07 2.20 2.07 2.22 +0.62 37 22 22 +20
27NOV26 45.00 P 2.44 2.65 2.44 2.56 +0.62 36 44 67 +27
27NOV26 46.00 P 2.97 3.05 2.97 3.04 +0.71 36 42 68 +40
27NOV26 47.00 P 3.48 3.59 3.48 3.56 +0.79 35 32 90 -2
27NOV26 48.00 P 4.17 4.30 4.17 4.11 +0.85 35 25 56 +15
27NOV26 49.00 P 0.00 0.00 0.00 4.73 +0.90 35 0 41 0
27NOV26 50.00 P 0.00 0.00 0.00 5.44 +1.11 36 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 7.26 +1.32 36 0 30 0
27NOV26 55.00 P 0.00 0.00 0.00 9.40 +1.52 38 0 28 0
27NOV26 57.50 P 0.00 0.00 0.00 11.49 +1.68 37 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.75 +1.63 37 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.13 +1.74 38 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.53 +1.82 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.81 +1.73 27 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.22 +1.74 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.28 +0.08 37 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.38 +0.11 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.51 +0.14 37 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.66 +0.18 37 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.83 +0.20 37 0 11 0
30DEC26 39.00 P 1.06 1.06 1.06 1.03 +0.24 36 1 29 0
30DEC26 40.00 P 1.33 1.33 1.33 1.26 +0.29 36 10 13 +9
30DEC26 41.00 P 0.00 0.00 0.00 1.56 +0.36 36 0 16 0
30DEC26 42.00 P 1.90 1.90 1.90 1.86 +0.41 36 10 40 +10
30DEC26 43.00 P 0.00 0.00 0.00 2.23 +0.44 36 0 26 0
30DEC26 44.00 P 0.00 0.00 0.00 2.63 +0.55 36 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.08 +0.61 36 0 55 0
30DEC26 46.00 P 0.00 0.00 0.00 3.57 +0.69 36 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 4.10 +0.77 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.67 +0.84 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.29 +0.92 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.99 +1.02 36 0 22 0
30DEC26 52.50 P 0.00 0.00 0.00 7.72 +1.12 36 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 9.69 +1.24 37 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 11.80 +1.52 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.00 +1.47 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.27 +1.55 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.66 +1.73 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.05 +1.79 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.46 +1.84 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.83 +1.81 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.34 +1.91 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.78 +1.93 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.26 +1.96 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.73 +1.98 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.20 +1.99 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.68 +1.99 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.73 +0.12 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.90 +0.14 37 0 2 0
30MAR27 36.00 P 1.11 1.11 1.11 1.12 +0.19 37 1 19 +1
30MAR27 37.00 P 0.00 0.00 0.00 1.32 +0.18 37 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.52 +0.17 36 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 1.82 +0.22 37 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.12 +0.34 36 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 2.50 +0.43 37 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.84 +0.44 36 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.24 +0.51 36 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 3.64 +0.52 36 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 4.15 +0.62 36 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.66 +0.69 36 0 1,093 0
30MAR27 47.00 P 5.15 5.15 5.15 5.15 +0.69 36 4 57 +4
30MAR27 48.00 P 0.00 0.00 0.00 5.77 +0.86 36 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.34 +0.91 36 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.01 +0.75 36 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 8.73 +1.08 36 0 48 0
30MAR27 55.00 P 0.00 0.00 0.00 10.58 +1.12 37 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.57 +1.29 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.65 +1.28 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.82 +1.36 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.05 +1.48 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.40 +1.63 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.76 +1.79 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.95 +1.69 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.34 +1.75 33 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.78 +1.78 33 0 0 0
29JUN27 34.00 P 1.10 1.10 1.10 1.24 +0.28 37 1 8 +1
29JUN27 35.00 P 0.00 0.00 0.00 1.46 +0.27 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.73 +0.32 38 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 2.01 +0.37 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.26 +0.34 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.61 +0.41 37 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.91 +0.39 37 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.35 +0.49 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.72 +0.54 37 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.08 +0.51 36 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 4.57 +0.59 37 0 0 0
29JUN27 45.00 P 5.00 5.00 5.00 5.13 +0.69 37 7 11 +7
29JUN27 46.00 P 5.66 5.66 5.66 5.58 +0.80 37 10 315 +10
29JUN27 47.00 P 6.00 6.00 6.00 6.13 +0.74 37 5 306 +5
29JUN27 48.00 P 0.00 0.00 0.00 6.67 +0.78 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.31 +0.87 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.93 +0.93 37 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.61 +1.05 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.22 +0.96 36 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.34 +1.24 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.34 +1.28 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.57 +1.64 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.49 +1.74 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.72 +1.84 37 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.97 +1.89 37 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.30 +1.98 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.64 +2.03 37 0 0 0
TOTAL PUT 1,019 14,047 +71
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 42.940
28AUG26 31.00 C 0.00 0.00 0.00 11.99 -1.18 308 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.99 -1.10 282 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.00 -1.09 264 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.99 -1.36 231 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.07 -1.02 249 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.94 -1.33 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.94 -1.15 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.94 -1.15 0 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 3.94 -1.15 0 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 2.94 -1.15 0 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 1.95 -1.15 42 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 1.03 -1.13 43 0 89 0
28AUG26 43.00 C 0.60 0.60 0.40 0.37 -0.92 44 36 319 -36
28AUG26 44.00 C 0.40 0.40 0.11 0.08 -0.61 44 21 25 -17
28AUG26 45.00 C 0.03 0.03 0.03 0.01 -0.29 45 40 153 +34
28AUG26 46.00 C 0.02 0.02 0.02 0.01 -0.09 63 7 114 -7
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 84 0
28AUG26 48.00 C 0.03 0.03 0.03 0.01 0.00 95 2 126 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 110 0 105 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 124 0 114 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 158 0 82 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 189 0 147 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 219 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 247 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 321 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 12.04 -1.23 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.06 -1.20 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.07 -1.02 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.04 -1.31 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.07 -1.09 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.08 -1.19 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.13 -1.12 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.21 -1.10 31 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.35 -1.05 31 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 3.54 -1.01 31 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.82 -0.94 31 0 76 0
29SEP26 42.00 C 0.00 0.00 0.00 2.19 -0.86 31 0 61 0
29SEP26 43.00 C 0.00 0.00 0.00 1.64 -0.78 31 0 45 0
29SEP26 44.00 C 1.35 1.35 1.35 1.21 -0.66 31 10 902 0
29SEP26 45.00 C 0.00 0.00 0.00 0.86 -0.52 31 0 1,065 0
29SEP26 46.00 C 0.64 0.64 0.64 0.60 -0.43 31 5 132 +5
29SEP26 47.00 C 0.46 0.48 0.46 0.43 -0.32 32 2 117 0
29SEP26 48.00 C 0.32 0.32 0.32 0.28 -0.27 31 2 107 0
29SEP26 49.00 C 0.00 0.00 0.00 0.18 -0.19 31 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.12 -0.14 32 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.05 32 0 33 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.13 -1.14 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.14 -1.12 34 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.17 -1.22 34 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.23 -1.12 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.29 -1.25 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.32 -1.34 31 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.44 -1.28 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.60 -0.90 31 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.82 -0.99 31 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 4.09 -0.93 31 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.46 -0.84 32 0 15 0
29OCT26 42.00 C 3.26 3.26 3.25 2.86 -0.81 31 30 30 -15
29OCT26 43.00 C 0.00 0.00 0.00 2.34 -0.70 31 0 40 0
29OCT26 44.00 C 1.93 1.97 1.93 1.87 -0.64 31 45 64 +17
29OCT26 45.00 C 0.00 0.00 0.00 1.49 -0.57 31 0 34 0
29OCT26 46.00 C 0.00 0.00 0.00 1.18 -0.50 31 0 42 0
29OCT26 47.00 C 0.00 0.00 0.00 0.94 -0.39 32 0 39 0
29OCT26 48.00 C 0.00 0.00 0.00 0.73 -0.34 32 0 9 0
29OCT26 49.00 C 0.00 0.00 0.00 0.55 -0.30 31 0 13 0
29OCT26 50.00 C 0.00 0.00 0.00 0.41 -0.25 31 0 25 0
29OCT26 52.50 C 0.00 0.00 0.00 0.19 -0.14 31 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 0.09 -0.07 32 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.38 -1.10 35 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.45 -0.90 34 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.55 -0.99 34 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.67 -1.11 33 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.77 -1.14 31 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.98 -0.97 31 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.25 -0.94 31 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.57 -0.89 31 0 6 0
27NOV26 41.00 C 0.00 0.00 0.00 3.97 -0.81 32 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 3.39 -0.76 32 0 6 0
27NOV26 43.00 C 0.00 0.00 0.00 2.88 -0.70 32 0 21 0
27NOV26 44.00 C 2.50 2.50 2.50 2.41 -0.65 31 8 23 +7
27NOV26 45.00 C 0.00 0.00 0.00 2.02 -0.58 31 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 1.68 -0.55 31 0 22 0
27NOV26 47.00 C 0.00 0.00 0.00 1.39 -0.49 32 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 1.15 -0.39 32 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.94 -0.34 32 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.76 -0.32 32 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.43 -0.22 32 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.24 -0.13 32 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.13 -0.08 32 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.43 -0.88 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.49 -0.92 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.57 -0.91 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.68 -0.87 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.81 -0.90 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.98 -1.00 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.12 -1.03 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.37 -0.92 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.67 -0.91 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.06 -0.82 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.42 -0.82 31 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 3.88 -0.74 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.37 -0.69 31 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 2.93 -0.74 32 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.52 -0.58 31 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 2.17 -0.56 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.86 -0.47 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.60 -0.41 32 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.35 -0.38 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.13 -0.36 32 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.72 -0.25 32 0 61 0
30DEC26 55.00 C 0.61 0.61 0.61 0.43 -0.18 31 15 7 -10
30DEC26 57.50 C 0.00 0.00 0.00 0.27 -0.12 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.16 -0.08 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.05 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 12.99 -0.99 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.12 -0.87 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.39 -0.89 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.57 -0.99 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.78 -0.92 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.02 -0.82 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.05 -1.01 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.37 -0.86 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.73 -0.94 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.26 -0.81 33 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.67 -0.65 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.13 -0.76 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.63 -0.71 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.17 -0.68 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.75 -0.65 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.36 -0.62 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.01 -0.58 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.70 -0.54 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 2.41 -0.45 32 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 2.17 -0.47 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.61 -0.39 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.14 -0.35 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.83 -0.24 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.60 -0.19 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.44 -0.15 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.31 -0.12 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 -0.09 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.06 32 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 13.45 -0.92 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.63 -0.85 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.82 -0.83 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.04 -0.96 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.26 -1.02 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.55 -0.84 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.84 -0.84 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.95 -1.09 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.33 -1.07 33 0 0 0
29JUN27 40.00 C 7.02 7.02 7.02 6.75 -0.85 32 10 15 +10
29JUN27 41.00 C 0.00 0.00 0.00 6.42 -0.82 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.89 -0.79 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.42 -0.73 34 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.95 -0.71 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.54 -0.67 33 0 9 0
29JUN27 46.00 C 0.00 0.00 0.00 4.15 -0.63 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.77 -0.62 33 0 0 0
29JUN27 48.00 C 3.62 3.62 3.62 3.45 -0.56 33 20 16 -4
29JUN27 49.00 C 0.00 0.00 0.00 3.14 -0.54 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.85 -0.51 33 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.24 -0.44 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.76 -0.35 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.36 -0.30 33 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 1.05 -0.26 33 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.82 -0.20 33 0 0 0
TOTAL CALL 253 6,406 -16
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 251 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 208 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 186 0 165 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 165 0 96 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 144 0 83 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 124 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 119 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 163 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 194 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 264 0
28AUG26 42.00 P 0.10 0.10 0.10 0.09 +0.02 44 15 118 -15
28AUG26 43.00 P 0.27 0.48 0.27 0.41 +0.17 42 84 127 +37
28AUG26 44.00 P 0.80 0.80 0.80 1.13 +0.49 43 8 57 +8
28AUG26 45.00 P 0.00 0.00 0.00 2.07 +0.84 47 0 37 0
28AUG26 46.00 P 0.00 0.00 0.00 3.06 +1.04 0 0 20 -19
28AUG26 47.00 P 0.00 0.00 0.00 4.06 +1.11 0 0 37 -6
28AUG26 48.00 P 0.00 0.00 0.00 5.06 +1.11 0 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.06 +1.00 0 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.06 +1.14 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.56 +1.14 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.06 +1.14 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.56 +1.14 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.06 +1.08 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.56 +0.81 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.06 +1.03 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.56 +1.09 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 136 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 31 0 57 0
29SEP26 36.00 P 0.10 0.10 0.10 0.05 +0.01 32 15 57 +11
29SEP26 37.00 P 0.00 0.00 0.00 0.10 +0.03 32 0 75 0
29SEP26 38.00 P 0.21 0.21 0.21 0.18 +0.05 32 8 56 +8
29SEP26 39.00 P 0.35 0.35 0.33 0.31 +0.09 32 21 172 +21
29SEP26 40.00 P 0.53 0.53 0.51 0.50 +0.12 31 14 60 0
29SEP26 41.00 P 0.83 0.83 0.78 0.76 +0.17 31 9 51 +6
29SEP26 42.00 P 1.05 1.13 1.04 1.13 +0.29 31 3 507 0
29SEP26 43.00 P 0.00 0.00 0.00 1.56 +0.35 30 0 89 0
29SEP26 44.00 P 0.00 0.00 0.00 2.24 +0.57 32 0 858 0
29SEP26 45.00 P 0.00 0.00 0.00 2.84 +0.55 31 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 3.57 +0.70 31 0 25 0
29SEP26 47.00 P 0.00 0.00 0.00 4.38 +0.80 31 0 29 0
29SEP26 48.00 P 0.00 0.00 0.00 5.25 +0.89 31 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 6.16 +0.96 31 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.10 +0.83 31 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.58 +1.14 37 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.06 +1.08 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.56 +1.14 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.06 +1.08 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.56 +0.81 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.06 +1.03 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.56 +1.01 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.06 +0.94 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.56 +1.14 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.06 +1.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.56 +1.06 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 0.00 32 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 32 0
29OCT26 34.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.13 +0.04 32 0 21 0
29OCT26 36.00 P 0.25 0.25 0.25 0.21 +0.06 32 2 62 +2
29OCT26 37.00 P 0.00 0.00 0.00 0.32 +0.08 31 0 55 0
29OCT26 38.00 P 0.51 0.51 0.51 0.49 +0.12 32 1 68 0
29OCT26 39.00 P 0.71 0.71 0.71 0.71 +0.17 32 1 37 0
29OCT26 40.00 P 0.00 0.00 0.00 0.98 +0.22 32 0 74 0
29OCT26 41.00 P 0.00 0.00 0.00 1.32 +0.28 32 0 38 0
29OCT26 42.00 P 1.67 1.67 1.67 1.72 +0.37 31 15 51 +15
29OCT26 43.00 P 0.00 0.00 0.00 2.18 +0.41 31 0 101 0
29OCT26 44.00 P 0.00 0.00 0.00 2.75 +0.52 31 0 55 0
29OCT26 45.00 P 3.35 3.35 3.35 3.39 +0.61 32 15 106 +15
29OCT26 46.00 P 0.00 0.00 0.00 4.05 +0.68 31 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 4.79 +0.74 31 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 5.58 +0.81 31 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 6.41 +0.86 31 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.29 +0.73 31 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.63 +0.98 32 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.06 +0.96 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.56 +1.10 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.06 +0.79 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.56 +0.81 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 9 0
27NOV26 34.00 P 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.28 +0.07 32 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.41 +0.09 32 0 1 0
27NOV26 37.00 P 0.00 0.00 0.00 0.58 +0.12 32 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.79 +0.15 32 0 29 0
27NOV26 39.00 P 1.03 1.03 1.03 1.05 +0.19 32 15 30 0
27NOV26 40.00 P 1.33 1.33 1.33 1.38 +0.27 32 15 31 0
27NOV26 41.00 P 0.00 0.00 0.00 1.75 +0.34 32 0 11 0
27NOV26 42.00 P 2.12 2.12 2.12 2.16 +0.39 32 15 30 -15
27NOV26 43.00 P 2.60 2.60 2.60 2.63 +0.43 31 9 30 0
27NOV26 44.00 P 0.00 0.00 0.00 3.18 +0.49 31 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 3.90 +0.67 33 0 8 0
27NOV26 46.00 P 0.00 0.00 0.00 4.45 +0.64 31 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 5.16 +0.69 32 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 5.91 +0.74 31 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 6.70 +0.62 31 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.54 +0.75 32 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.70 +0.78 30 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.12 +0.95 32 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.56 +0.89 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.06 +0.79 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.56 +0.81 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.15 +0.03 31 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.23 +0.05 32 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.33 +0.07 32 0 24 0
30DEC26 35.00 P 0.47 0.47 0.47 0.46 +0.10 32 1 1 +1
30DEC26 36.00 P 0.00 0.00 0.00 0.63 +0.14 32 0 225 0
30DEC26 37.00 P 0.00 0.00 0.00 0.83 +0.15 32 0 57 0
30DEC26 38.00 P 0.00 0.00 0.00 1.10 +0.21 32 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 1.40 +0.25 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 1.74 +0.31 32 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 2.12 +0.35 32 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 2.54 +0.39 31 0 8 0
30DEC26 43.00 P 2.83 2.85 2.83 3.02 +0.43 31 2 40 0
30DEC26 44.00 P 0.00 0.00 0.00 3.56 +0.47 31 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.15 +0.52 31 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 4.80 +0.57 31 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.51 +0.65 31 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 6.22 +0.71 31 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 6.99 +0.62 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.79 +0.73 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.87 +0.66 30 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.12 +0.68 29 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.60 +0.87 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.07 +0.80 34 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 19.56 +0.81 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.06 +1.03 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.56 +1.01 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.06 +0.94 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.56 +1.14 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.36 +0.06 32 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.47 +0.06 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.61 +0.08 32 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 0.78 +0.09 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 0.98 +0.13 32 0 38 0
30MAR27 36.00 P 0.00 0.00 0.00 1.26 +0.21 32 0 38 0
30MAR27 37.00 P 0.00 0.00 0.00 1.53 +0.18 32 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 1.86 +0.24 32 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.19 +0.27 32 0 1 0
30MAR27 40.00 P 2.50 2.50 2.50 2.56 +0.31 32 1 861 +1
30MAR27 41.00 P 0.00 0.00 0.00 2.97 +0.40 32 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.42 +0.37 32 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 3.91 +0.41 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.45 +0.45 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.07 +0.53 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.70 +0.59 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.36 +0.60 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.02 +0.60 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.70 +0.57 31 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.46 +0.54 32 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 10.42 +0.71 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.53 +0.71 31 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 14.76 +0.70 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.18 +0.82 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.59 +0.84 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.06 +0.98 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.56 +0.93 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.06 +0.94 0 0 0 0
29JUN27 31.00 P 0.72 0.72 0.72 0.82 +0.10 33 1 15 0
29JUN27 32.00 P 0.00 0.00 0.00 0.99 +0.09 32 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 1.24 +0.15 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.46 +0.17 32 0 0 0
29JUN27 35.00 P 1.60 1.60 1.60 1.70 +0.18 32 1 1 +1
29JUN27 36.00 P 0.00 0.00 0.00 2.11 +0.32 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.43 +0.26 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.80 +0.24 32 0 32 0
29JUN27 39.00 P 3.04 3.04 3.04 3.19 +0.26 32 1 3 +1
29JUN27 40.00 P 0.00 0.00 0.00 3.61 +0.38 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.06 +0.38 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.54 +0.40 32 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.07 +0.44 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.61 +0.46 31 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.21 +0.50 31 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 6.82 +0.54 31 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.44 +0.56 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.11 +0.61 31 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 8.79 +0.53 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.48 +0.55 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.35 +0.68 30 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.34 +0.71 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.41 +0.67 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.56 +0.74 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.82 +0.84 27 0 0 0
TOTAL PUT 272 8,114 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NIO - NIO CLOSING PRICE HK$ 34.060
28AUG26 25.00 C 0.00 0.00 0.00 9.06 -1.02 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.06 -1.02 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.06 -1.02 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.06 -1.02 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.06 -1.02 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.06 -1.02 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.06 -1.03 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.07 -1.04 58 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 1.09 -1.04 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.40 -0.87 51 0 30 0
28AUG26 35.00 C 0.15 0.15 0.15 0.08 -0.51 52 140 200 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.20 54 0 26 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.05 76 0 262 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 374 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 400 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 449 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 472 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 493 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 10.08 -1.02 89 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 9.58 -1.02 83 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 9.08 -1.02 78 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 8.58 -1.02 73 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 8.08 -1.02 68 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 7.58 -1.02 62 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 7.08 -1.02 58 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 6.59 -1.02 64 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 6.10 -0.98 64 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 5.61 -0.98 63 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 5.13 -1.01 63 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 4.66 -1.00 63 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 4.21 -0.97 64 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 3.77 -0.95 64 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 3.34 -0.93 64 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 2.94 -0.90 64 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 2.51 -0.92 61 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 2.16 -0.88 61 0 0 0
04SEP26 33.00 C 1.85 1.85 1.85 1.87 -0.80 63 12 12 +12
04SEP26 33.50 C 0.00 0.00 0.00 1.58 -0.76 63 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 1.32 -0.69 63 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 1.11 -0.66 64 0 15 0
04SEP26 35.00 C 0.91 0.91 0.91 0.92 -0.55 65 1 31 +1
04SEP26 35.50 C 0.00 0.00 0.00 0.75 -0.51 65 0 60 0
04SEP26 36.00 C 0.00 0.00 0.00 0.61 -0.44 65 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.48 -0.39 65 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.38 -0.33 65 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.29 -0.29 65 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.22 -0.24 64 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.17 -0.20 64 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.13 -0.16 65 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.10 -0.13 65 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.11 64 0 45 0
04SEP26 40.50 C 0.00 0.00 0.00 0.05 -0.09 64 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.07 65 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.03 -0.05 66 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.04 65 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 -0.04 62 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.08 -1.07 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.13 -1.11 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.19 -1.05 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.29 -0.97 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.51 -0.89 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.71 -0.91 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.97 -0.87 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.30 -0.81 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.69 -0.77 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.19 -0.61 51 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 1.76 -0.59 52 0 87 0
29SEP26 36.00 C 0.00 0.00 0.00 1.40 -0.51 52 0 115 0
29SEP26 37.00 C 0.00 0.00 0.00 1.11 -0.44 52 0 342 0
29SEP26 38.00 C 0.00 0.00 0.00 0.85 -0.40 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.64 -0.35 52 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 0.48 -0.29 52 0 6 0
29SEP26 41.00 C 0.46 0.46 0.46 0.36 -0.23 52 45 45 +45
29SEP26 42.00 C 0.36 0.36 0.36 0.26 -0.19 52 51 52 +51
29SEP26 43.00 C 0.00 0.00 0.00 0.19 -0.15 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 -0.12 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.09 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 -0.07 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.05 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.40 -0.98 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.51 -0.97 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.58 -1.03 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.80 -0.94 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.09 -0.88 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.38 -0.83 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.72 -0.78 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.08 -0.77 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.53 -0.72 51 0 0 0
29OCT26 34.00 C 3.05 3.05 3.05 3.04 -0.66 52 15 90 +15
29OCT26 35.00 C 0.00 0.00 0.00 2.61 -0.61 52 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.24 -0.54 52 0 135 0
29OCT26 37.00 C 0.00 0.00 0.00 1.87 -0.53 52 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 1.61 -0.42 52 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.35 -0.42 52 0 245 0
29OCT26 40.00 C 1.23 1.23 1.23 1.16 -0.33 53 4 135 +4
29OCT26 41.00 C 0.00 0.00 0.00 0.96 -0.31 53 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.80 -0.27 53 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.64 -0.25 52 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.53 -0.19 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.44 -0.18 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.36 -0.15 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.30 -0.12 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.24 -0.11 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.19 -0.10 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.16 -0.07 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.09 -0.05 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 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 61 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.74 -0.94 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.91 -0.92 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.10 -1.10 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.39 -1.00 54 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.69 -0.97 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.03 -0.95 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.42 -0.90 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.81 -0.90 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.29 -0.72 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.81 -0.67 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.37 -0.63 53 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 3.00 -0.56 54 0 15 0
27NOV26 37.00 C 2.84 2.84 2.84 2.65 -0.51 54 15 30 +15
27NOV26 38.00 C 2.51 2.51 2.51 2.33 -0.46 54 30 185 +30
27NOV26 39.00 C 2.23 2.23 2.14 2.06 -0.41 54 30 340 +30
27NOV26 40.00 C 0.00 0.00 0.00 1.83 -0.37 54 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 1.63 -0.33 55 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 1.39 -0.36 54 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 1.21 -0.33 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.05 -0.26 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.91 -0.27 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.79 -0.21 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.68 -0.19 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.59 -0.17 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.53 -0.15 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.45 -0.14 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.31 -0.11 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.21 -0.08 54 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.15 -0.05 55 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.10 -0.04 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.03 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.10 -0.90 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.32 -0.89 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.59 -0.85 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.90 -0.82 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.17 -0.99 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.59 -0.94 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.04 -0.88 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.50 -0.67 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.00 -0.63 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.53 -0.60 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.05 -0.66 54 0 0 0
30DEC26 36.00 C 3.70 3.70 3.70 3.71 -0.54 55 10 10 +10
30DEC26 37.00 C 0.00 0.00 0.00 3.37 -0.48 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.99 -0.52 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.70 -0.56 54 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 2.46 -0.42 55 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 2.25 -0.41 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.03 -0.36 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.76 -0.39 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.58 -0.30 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.41 -0.28 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.26 -0.26 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.12 -0.24 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.00 -0.25 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.89 -0.23 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.80 -0.18 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.61 -0.15 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.46 -0.10 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.34 -0.09 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 -0.07 55 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.06 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.04 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.03 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.08 -0.91 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.40 -0.89 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.76 -0.86 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.14 -0.85 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.56 -0.82 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.00 -0.80 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.48 -0.78 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.99 -0.75 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.55 -0.70 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.11 -0.61 56 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 5.70 -0.73 56 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 5.32 -0.70 56 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 4.96 -0.67 56 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 4.63 -0.64 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.32 -0.61 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.04 -0.57 56 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 3.80 -0.52 57 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 3.46 -0.48 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.23 -0.53 56 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 3.02 -0.49 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.83 -0.47 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.56 -0.52 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.38 -0.49 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.21 -0.46 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.06 -0.43 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.91 -0.35 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.59 -0.30 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.32 -0.27 56 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.10 -0.23 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.92 -0.20 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.76 -0.18 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.64 -0.15 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.53 -0.14 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.46 -0.10 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.14 -0.81 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.43 -0.89 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.84 -0.87 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.28 -0.85 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.74 -0.84 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.23 -0.82 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.73 -0.82 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.31 -0.76 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.84 -0.74 57 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 7.40 -0.76 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.11 -0.63 58 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.73 -0.76 58 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.38 -0.73 58 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 6.05 -0.70 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.73 -0.68 58 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 5.44 -0.64 58 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.14 -0.63 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.91 -0.58 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.61 -0.50 58 0 3 0
29JUN27 44.00 C 0.00 0.00 0.00 4.40 -0.57 58 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 4.07 -0.53 57 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 3.85 -0.52 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.65 -0.50 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.45 -0.49 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.27 -0.47 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.10 -0.45 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.71 -0.41 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.37 -0.37 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.07 -0.35 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.81 -0.32 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.59 -0.29 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.44 -0.22 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.26 -0.20 57 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.08 -0.22 57 0 0 0
TOTAL CALL 353 5,192 +213
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.06 +0.03 53 0 30 0
28AUG26 34.00 P 0.28 0.33 0.28 0.36 +0.21 54 30 85 +30
28AUG26 35.00 P 0.00 0.00 0.00 1.05 +0.57 59 0 310 0
28AUG26 36.00 P 0.00 0.00 0.00 1.98 +0.83 72 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 2.98 +1.00 98 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 3.94 +1.00 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 4.94 +1.01 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 5.94 +1.02 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.94 +1.02 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.94 +1.02 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.94 +1.02 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.94 +1.02 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.94 +1.02 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.94 +1.02 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.94 +1.02 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.94 +1.02 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.94 +1.02 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 15.94 +1.02 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 18.44 +1.02 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 20.94 +1.02 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 23.44 +1.02 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 25.94 +1.02 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 28.44 +1.02 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 30.94 +1.02 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 33.44 +1.02 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 35.94 +1.02 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.03 +0.01 68 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.04 +0.01 66 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.06 +0.02 65 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.09 +0.03 65 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.13 +0.04 64 0 100 0
04SEP26 30.50 P 0.00 0.00 0.00 0.19 +0.07 64 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.27 +0.09 65 0 100 0
04SEP26 31.50 P 0.00 0.00 0.00 0.37 +0.13 65 0 100 0
04SEP26 32.00 P 0.00 0.00 0.00 0.50 +0.17 65 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 0.65 +0.21 65 0 242 0
04SEP26 33.00 P 0.00 0.00 0.00 0.83 +0.26 65 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 1.04 +0.32 65 0 140 0
04SEP26 34.00 P 0.00 0.00 0.00 1.27 +0.36 65 0 15 0
04SEP26 34.50 P 0.00 0.00 0.00 1.55 +0.44 65 0 30 0
04SEP26 35.00 P 0.00 0.00 0.00 1.84 +0.50 65 0 320 0
04SEP26 35.50 P 0.00 0.00 0.00 2.17 +0.57 65 0 147 0
04SEP26 36.00 P 0.00 0.00 0.00 2.55 +0.65 66 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 2.89 +0.69 64 0 15 0
04SEP26 37.00 P 0.00 0.00 0.00 3.29 +0.73 64 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 3.70 +0.74 64 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 4.14 +0.80 64 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 4.59 +0.83 64 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 5.05 +0.87 65 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 5.52 +0.90 65 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 5.99 +0.92 64 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 6.47 +0.94 63 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 6.96 +0.96 63 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 7.55 +0.90 86 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 8.05 +0.98 90 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 8.55 +1.02 94 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 9.08 +1.05 102 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 9.53 +0.99 98 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 9.94 +0.87 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 10.44 +0.93 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 10.94 +0.88 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 11.44 +1.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29SEP26 27.00 P 0.18 0.18 0.18 0.14 +0.03 52 45 157 +45
29SEP26 28.00 P 0.26 0.26 0.26 0.24 +0.05 52 15 120 +15
29SEP26 29.00 P 0.40 0.40 0.40 0.38 +0.07 52 20 262 +20
29SEP26 30.00 P 0.00 0.00 0.00 0.58 +0.13 52 0 180 0
29SEP26 31.00 P 0.00 0.00 0.00 0.84 +0.19 52 0 234 0
29SEP26 32.00 P 0.00 0.00 0.00 1.17 +0.25 52 0 10 0
29SEP26 33.00 P 0.00 0.00 0.00 1.59 +0.34 52 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 2.05 +0.36 52 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 2.66 +0.46 53 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 3.24 +0.49 52 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 3.93 +0.53 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.68 +0.62 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.49 +0.70 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.33 +0.76 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.32 +0.91 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.23 +0.88 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.16 +0.90 58 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.13 +0.96 60 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.15 +1.02 66 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.06 +0.96 63 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.02 +0.95 63 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.00 +0.99 64 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.00 +1.01 67 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.94 +0.96 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.44 +1.02 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.94 +1.02 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.44 +1.02 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.94 +1.02 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.44 +1.02 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.94 +1.02 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.44 +1.02 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.94 +1.02 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.22 +0.04 53 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.33 +0.06 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.48 +0.09 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.67 +0.12 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.88 +0.14 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.15 +0.19 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 1.52 +0.29 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.91 +0.33 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 2.36 +0.35 52 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 2.87 +0.41 53 0 105 0
29OCT26 35.00 P 0.00 0.00 0.00 3.44 +0.48 53 0 125 0
29OCT26 36.00 P 0.00 0.00 0.00 4.07 +0.55 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.68 +0.53 52 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 5.39 +0.61 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.12 +0.66 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.98 +0.78 54 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.80 +0.85 54 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.65 +0.88 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.52 +0.92 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.42 +0.86 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.37 +0.92 57 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.26 +0.87 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.23 +0.93 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.16 +0.93 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.08 +1.02 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 16.14 +1.13 62 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.45 +1.00 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.98 +1.06 62 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.48 +1.06 67 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.94 +1.02 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.44 +1.02 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.94 +1.02 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.44 +1.02 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.94 +1.02 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.51 +0.09 55 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.68 +0.10 55 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.90 +0.13 55 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.15 +0.16 55 0 245 0
27NOV26 29.00 P 0.00 0.00 0.00 1.45 +0.18 55 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 1.77 +0.21 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 2.17 +0.27 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.58 +0.30 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 3.08 +0.38 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 3.60 +0.42 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 4.15 +0.45 54 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 4.75 +0.49 55 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 5.44 +0.59 55 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 6.11 +0.61 55 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 6.87 +0.69 56 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.59 +0.70 56 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 8.38 +0.78 56 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.18 +0.79 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.01 +0.82 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.85 +0.87 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.71 +0.89 56 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.61 +0.89 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.51 +0.91 57 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.40 +0.94 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.23 +0.89 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 16.16 +0.88 54 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.55 +0.94 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.98 +0.97 54 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.48 +1.03 58 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.94 +1.02 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 28.44 +1.02 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 30.94 +1.02 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.44 +1.02 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 35.94 +1.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.81 +0.11 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.01 +0.11 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.29 +0.20 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.59 +0.18 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.92 +0.23 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.29 +0.24 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.70 +0.27 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.15 +0.32 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.64 +0.36 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.17 +0.41 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.74 +0.45 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.31 +0.45 54 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 6.01 +0.49 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.66 +0.51 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.37 +0.54 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.11 +0.69 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.88 +0.72 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.66 +0.74 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.47 +0.77 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.28 +0.81 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.12 +0.83 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.01 +0.86 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.88 +0.91 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.77 +0.98 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.51 +0.84 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.41 +0.85 54 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.74 +0.90 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.11 +0.94 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.52 +0.96 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.97 +0.99 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.44 +1.00 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.94 +1.02 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.44 +1.02 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.94 +1.02 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.63 +0.14 56 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.92 +0.14 56 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 2.25 +0.16 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.64 +0.19 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.03 +0.29 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.46 +0.23 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.92 +0.27 56 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 4.41 +0.30 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.93 +0.33 55 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 5.48 +0.37 56 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 6.05 +0.40 55 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 6.61 +0.38 55 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 7.25 +0.34 55 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 7.95 +0.55 55 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 8.64 +0.59 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.37 +0.64 56 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.09 +0.62 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.80 +0.62 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.55 +0.60 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.30 +0.59 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.10 +0.60 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.91 +0.63 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.72 +0.63 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.54 +0.64 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.39 +0.68 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.25 +0.71 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.42 +0.73 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.68 +0.79 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.96 +0.81 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.31 +0.86 56 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.67 +0.88 56 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.09 +0.93 56 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.51 +0.94 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.97 +0.97 56 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.39 +0.11 57 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.78 +0.15 57 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 3.14 +0.12 57 0 65 0
29JUN27 28.00 P 0.00 0.00 0.00 3.56 +0.20 57 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.99 +0.17 57 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 4.46 +0.20 57 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.95 +0.22 57 0 0 0
29JUN27 32.00 P 5.42 5.43 5.35 5.47 +0.26 56 65 66 +26
29JUN27 33.00 P 5.97 5.97 5.88 6.01 +0.28 56 143 143 +103
29JUN27 34.00 P 6.46 6.50 6.46 6.57 +0.32 57 39 60 +39
29JUN27 35.00 P 0.00 0.00 0.00 7.15 +0.34 56 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 7.76 +0.37 56 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 8.40 +0.40 56 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 9.06 +0.55 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.71 +0.41 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.49 +0.52 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.18 +0.42 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.88 +0.42 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.64 +0.48 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.39 +0.50 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.15 +0.50 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.92 +0.51 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.70 +0.53 57 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.52 +0.58 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.34 +0.60 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.16 +0.60 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 20.25 +0.63 57 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.48 +0.75 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 24.61 +0.70 57 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.87 +0.76 57 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 29.16 +0.78 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.48 +0.81 57 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.84 +0.85 57 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.22 +0.86 57 0 0 0
TOTAL PUT 357 5,801 +278
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 193.200
28AUG26 150.00 C 0.00 0.00 0.00 43.86 -2.72 304 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 41.23 -2.87 275 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 38.23 -3.36 158 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 36.37 -1.86 257 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 33.21 -2.32 0 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 30.71 -2.32 0 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 28.21 -2.32 0 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 25.71 -2.32 0 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 23.21 -2.32 0 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 20.71 -2.32 0 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 18.21 -2.32 0 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 15.71 -2.32 0 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 13.21 -2.33 0 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 10.72 -2.35 41 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 8.24 -2.41 39 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 6.02 -2.31 49 0 252 0
28AUG26 190.00 C 0.00 0.00 0.00 3.79 -2.41 43 0 290 0
28AUG26 192.50 C 2.18 2.18 2.18 2.03 -2.33 40 3 255 0
28AUG26 195.00 C 2.53 2.89 0.88 0.88 -2.00 39 82 530 -22
28AUG26 197.50 C 1.30 1.45 0.45 0.31 -1.44 39 91 421 -16
28AUG26 200.00 C 0.72 0.72 0.11 0.09 -0.83 40 63 703 -14
28AUG26 205.00 C 0.15 0.15 0.08 0.01 -0.22 45 14 913 0
28AUG26 210.00 C 0.05 0.05 0.05 0.01 -0.03 61 6 474 -6
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 76 0 254 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 91 0 516 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 105 0 452 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 118 0 578 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 132 0 333 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 144 0 315 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 156 0 388 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 168 0 258 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 180 0 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 191 0 194 0
04SEP26 148.00 C 0.00 0.00 0.00 46.31 -2.32 129 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 44.86 -2.76 112 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 44.31 -2.27 124 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 41.31 -2.81 102 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 39.34 -2.25 112 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 36.82 -1.94 105 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 33.82 -1.77 85 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 30.78 -2.31 40 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 28.28 -2.32 34 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 25.78 -2.32 0 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 23.29 -2.33 34 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 20.81 -2.33 35 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 18.35 -2.35 35 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 15.94 -2.35 35 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 13.59 -2.36 35 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 11.35 -2.34 35 0 0 0
04SEP26 185.00 C 8.06 9.63 8.06 9.33 -2.23 36 2 6 0
04SEP26 187.50 C 8.41 8.41 8.41 7.40 -2.29 36 15 16 +15
04SEP26 190.00 C 0.00 0.00 0.00 5.69 -2.17 35 0 5 0
04SEP26 192.50 C 6.38 6.38 5.92 4.26 -1.95 35 28 28 +28
04SEP26 195.00 C 4.00 4.00 3.17 3.04 -1.81 35 4 79 +4
04SEP26 197.50 C 3.60 3.60 2.37 2.25 -1.47 36 23 39 +12
04SEP26 200.00 C 2.30 2.30 1.61 1.53 -1.28 36 89 106 +64
04SEP26 202.50 C 1.83 1.83 1.23 1.00 -1.04 35 57 48 +14
04SEP26 205.00 C 1.07 1.07 0.76 0.63 -0.82 35 45 66 +6
04SEP26 207.50 C 0.00 0.00 0.00 0.39 -0.61 35 0 60 0
04SEP26 210.00 C 0.40 0.40 0.40 0.23 -0.44 35 5 34 0
04SEP26 212.50 C 0.33 0.33 0.33 0.13 -0.31 35 4 80 +4
04SEP26 215.00 C 0.00 0.00 0.00 0.08 -0.20 36 0 94 0
04SEP26 217.50 C 0.00 0.00 0.00 0.04 -0.14 35 0 75 0
04SEP26 220.00 C 0.00 0.00 0.00 0.02 -0.09 35 0 45 0
04SEP26 222.50 C 0.00 0.00 0.00 0.01 -0.06 35 0 26 0
04SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 45 0
04SEP26 227.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 46.07 -2.10 54 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 44.31 -2.27 63 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 41.31 -2.81 53 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 39.34 -2.25 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 36.82 -2.10 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.85 -1.80 45 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 30.88 -2.34 33 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 28.48 -2.34 33 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 26.13 -2.33 33 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 23.85 -2.33 33 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 21.66 -2.30 33 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 19.55 -2.26 33 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 17.53 -2.25 33 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 15.65 -2.19 33 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 13.86 -2.11 33 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 12.17 -2.09 33 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 10.55 -2.08 32 0 118 0
29SEP26 190.00 C 10.35 10.35 10.35 9.25 -1.86 33 2 194 +2
29SEP26 192.50 C 0.00 0.00 0.00 7.92 -1.91 33 0 425 0
29SEP26 195.00 C 7.23 7.35 6.76 6.76 -1.81 33 7 277 +1
29SEP26 197.50 C 7.25 7.25 5.80 5.75 -1.65 33 11 372 -2
29SEP26 200.00 C 6.44 6.44 4.87 4.87 -1.50 33 19 477 +16
29SEP26 205.00 C 3.52 3.52 3.52 3.45 -1.22 33 1 406 0
29SEP26 210.00 C 2.58 2.58 2.36 2.33 -0.99 33 84 652 +43
29SEP26 215.00 C 0.00 0.00 0.00 1.52 -0.76 33 0 586 0
29SEP26 220.00 C 1.14 1.14 1.14 0.96 -0.57 33 5 549 0
29SEP26 225.00 C 1.03 1.03 0.87 0.59 -0.41 33 3 474 +1
29SEP26 230.00 C 0.00 0.00 0.00 0.35 -0.29 33 0 1,626 0
29SEP26 235.00 C 0.00 0.00 0.00 0.20 -0.20 33 0 139 0
29SEP26 240.00 C 0.00 0.00 0.00 0.11 -0.13 33 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.07 -0.08 33 0 510 0
29SEP26 250.00 C 0.00 0.00 0.00 0.04 -0.05 34 0 838 0
29SEP26 255.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 525 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 44 0 145 0
29OCT26 165.00 C 0.00 0.00 0.00 29.94 -2.22 34 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 27.83 -2.20 34 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 25.83 -2.16 34 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 23.86 -2.13 34 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 22.00 -2.09 34 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 20.20 -2.04 34 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 18.51 -1.98 34 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 16.87 -1.93 34 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 15.36 -1.86 34 0 32 0
29OCT26 187.50 C 0.00 0.00 0.00 13.89 -1.82 34 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 12.62 -1.66 34 0 29 0
29OCT26 192.50 C 13.36 13.36 13.36 11.38 -1.72 34 15 30 -8
29OCT26 195.00 C 0.00 0.00 0.00 10.31 -1.55 34 0 109 0
29OCT26 197.50 C 0.00 0.00 0.00 9.21 -1.50 34 0 143 0
29OCT26 200.00 C 8.68 8.68 8.68 8.27 -1.46 34 3 156 0
29OCT26 205.00 C 6.80 6.93 6.80 6.52 -1.27 34 4 149 -1
29OCT26 210.00 C 0.00 0.00 0.00 5.07 -1.14 34 0 162 0
29OCT26 215.00 C 5.04 5.04 5.04 3.89 -0.97 34 1 187 +1
29OCT26 220.00 C 0.00 0.00 0.00 2.96 -0.78 34 0 40 0
29OCT26 225.00 C 2.48 2.48 2.48 2.22 -0.63 34 48 78 +48
29OCT26 230.00 C 1.92 1.97 1.90 1.64 -0.53 34 239 286 +196
29OCT26 235.00 C 0.00 0.00 0.00 1.18 -0.45 34 0 570 0
29OCT26 240.00 C 1.16 1.16 1.16 0.86 -0.34 34 10 92 -10
29OCT26 245.00 C 0.00 0.00 0.00 0.62 -0.26 34 0 21 0
29OCT26 250.00 C 0.00 0.00 0.00 0.44 -0.21 34 0 119 0
29OCT26 255.00 C 0.00 0.00 0.00 0.29 -0.16 34 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.21 -0.11 34 0 20 0
27NOV26 170.00 C 0.00 0.00 0.00 28.35 -2.03 36 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 26.53 -2.01 36 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 24.86 -1.91 36 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 23.19 -1.92 36 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 21.61 -1.83 36 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 20.13 -1.78 36 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 18.65 -1.78 36 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 17.32 -1.62 36 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 16.08 -1.57 36 0 0 0
27NOV26 192.50 C 16.83 16.83 16.83 14.87 -1.58 37 14 16 -14
27NOV26 195.00 C 0.00 0.00 0.00 13.72 -1.53 36 0 45 0
27NOV26 197.50 C 0.00 0.00 0.00 12.64 -1.54 36 0 68 0
27NOV26 200.00 C 0.00 0.00 0.00 11.60 -1.51 36 0 74 0
27NOV26 205.00 C 0.00 0.00 0.00 9.79 -1.45 36 0 86 0
27NOV26 210.00 C 0.00 0.00 0.00 8.22 -1.22 37 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 6.86 -1.10 37 0 26 0
27NOV26 220.00 C 0.00 0.00 0.00 5.55 -1.07 36 0 96 0
27NOV26 225.00 C 0.00 0.00 0.00 4.66 -0.80 37 0 128 0
27NOV26 230.00 C 0.00 0.00 0.00 3.79 -0.73 37 0 45 0
27NOV26 235.00 C 0.00 0.00 0.00 3.09 -0.56 37 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 2.45 -0.57 37 0 120 0
27NOV26 245.00 C 2.46 2.46 2.46 2.00 -0.42 37 2 26 0
27NOV26 250.00 C 0.00 0.00 0.00 1.53 -0.39 36 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 1.23 -0.30 36 0 36 0
30DEC26 147.50 C 0.00 0.00 0.00 48.74 -2.64 40 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 46.56 -2.61 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 44.43 -2.58 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 42.31 -2.56 39 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 40.24 -2.53 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 38.22 -2.48 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.20 -2.51 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.28 -1.69 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.01 -2.13 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 30.22 -2.09 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 28.56 -2.03 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.90 -2.04 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 25.30 -1.98 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 23.82 -1.91 36 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 22.35 -1.91 36 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 20.92 -1.87 36 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 19.64 -1.76 36 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 18.13 -2.00 35 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 16.93 -1.55 35 0 220 0
30DEC26 195.00 C 0.00 0.00 0.00 15.79 -1.50 35 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 14.72 -1.44 35 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 13.71 -1.47 35 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 11.80 -1.43 35 0 87 0
30DEC26 210.00 C 0.00 0.00 0.00 10.18 -1.32 36 0 338 0
30DEC26 215.00 C 0.00 0.00 0.00 8.79 -1.11 36 0 84 0
30DEC26 220.00 C 0.00 0.00 0.00 7.37 -1.20 35 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 6.51 -0.93 36 0 65 0
30DEC26 230.00 C 0.00 0.00 0.00 5.55 -0.93 36 0 133 0
30DEC26 235.00 C 4.74 4.74 4.74 4.68 -0.85 36 15 172 +6
30DEC26 240.00 C 4.09 4.09 4.09 3.92 -0.75 36 1 48 0
30DEC26 245.00 C 0.00 0.00 0.00 3.20 -0.76 36 0 24 0
30DEC26 250.00 C 0.00 0.00 0.00 2.65 -0.59 36 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 2.22 -0.49 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 1.82 -0.46 36 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 1.52 -0.36 36 0 170 0
30DEC26 270.00 C 0.00 0.00 0.00 1.23 -0.36 36 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 1.03 -0.27 36 0 19 0
30MAR27 147.50 C 0.00 0.00 0.00 51.50 -2.59 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 49.54 -1.79 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 47.56 -1.79 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 45.69 -1.72 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 43.82 -2.41 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.99 -1.67 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 40.20 -2.37 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.50 -1.60 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 36.82 -1.57 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.19 -1.87 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 33.90 -1.53 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 32.46 -1.81 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 31.01 -1.82 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.57 -1.82 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 28.19 -1.76 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 26.94 -1.66 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 25.70 -1.66 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 23.72 -2.39 35 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 22.51 -1.61 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 21.49 -1.49 35 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 20.47 -1.45 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 19.45 -1.45 36 0 155 0
30MAR27 205.00 C 0.00 0.00 0.00 17.50 -1.38 36 0 47 0
30MAR27 210.00 C 15.84 15.84 15.84 15.83 -1.27 36 15 983 +15
30MAR27 215.00 C 14.26 14.26 14.26 14.15 -1.32 36 15 77 +15
30MAR27 220.00 C 12.83 12.83 12.83 12.77 -1.17 36 15 63 +15
30MAR27 225.00 C 0.00 0.00 0.00 11.44 -1.13 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 10.20 -0.99 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 9.17 -0.90 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 8.16 -0.89 36 0 15 0
30MAR27 245.00 C 0.00 0.00 0.00 7.49 -0.71 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 6.69 -0.75 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 5.89 -0.75 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.27 -0.59 37 0 32 0
29JUN27 160.00 C 0.00 0.00 0.00 44.77 -2.69 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 43.13 -2.68 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 41.55 -2.34 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 40.03 -2.29 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 38.92 -1.88 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 37.50 -1.81 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 36.09 -2.06 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 34.70 -2.04 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 34.09 -1.29 37 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 32.87 -1.10 37 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 31.65 -1.69 37 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 30.43 -1.69 37 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 28.33 -2.57 35 0 23 0
29JUN27 192.50 C 28.98 28.98 28.98 27.15 -1.64 35 15 17 +15
29JUN27 195.00 C 0.00 0.00 0.00 26.15 -1.47 35 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 25.16 -1.47 36 0 130 0
29JUN27 200.00 C 0.00 0.00 0.00 24.16 -1.47 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 22.16 -1.48 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 20.46 -1.29 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 18.82 -1.30 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 17.36 -1.16 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 15.86 -1.27 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 14.60 -1.24 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 13.40 -1.19 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 12.32 -1.23 36 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 11.18 -1.32 36 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 10.49 -0.62 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 9.57 -0.85 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 8.80 -0.78 37 0 5 0
TOTAL CALL 1,075 27,409 +428
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 171 0 55 0
28AUG26 152.50 P 0.01 0.01 0.01 0.01 0.00 161 11 100 0
28AUG26 155.00 P 0.02 0.02 0.01 0.01 0.00 151 22 62 0
28AUG26 157.50 P 0.02 0.03 0.01 0.01 0.00 140 23 106 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 130 0 77 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 120 0 96 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 110 0 153 0
28AUG26 167.50 P 0.03 0.03 0.03 0.01 0.00 101 3 225 -3
28AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 91 0 198 0
28AUG26 172.50 P 0.01 0.01 0.01 0.01 0.00 82 8 253 0
28AUG26 175.00 P 0.01 0.01 0.01 0.01 0.00 73 53 1,518 +13
28AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 63 0 379 0
28AUG26 180.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 840 0
28AUG26 182.50 P 0.09 0.09 0.09 0.01 -0.03 44 1 334 0
28AUG26 185.00 P 0.12 0.13 0.12 0.03 -0.09 40 4 434 -3
28AUG26 187.50 P 0.22 0.22 0.22 0.13 -0.18 39 1 495 0
28AUG26 190.00 P 0.44 0.73 0.34 0.48 -0.20 40 127 592 -17
28AUG26 192.50 P 0.71 1.58 0.71 1.26 -0.09 39 89 861 -70
28AUG26 195.00 P 1.38 3.02 1.35 2.70 +0.44 40 61 648 -7
28AUG26 197.50 P 2.53 4.50 2.53 4.62 +0.96 40 77 845 -32
28AUG26 200.00 P 0.00 0.00 0.00 6.87 +1.42 39 0 774 0
28AUG26 205.00 P 9.00 9.00 9.00 11.80 +2.10 0 2 524 -2
28AUG26 210.00 P 0.00 0.00 0.00 16.80 +2.28 0 0 120 -112
28AUG26 215.00 P 0.00 0.00 0.00 21.80 +2.30 0 0 137 -60
28AUG26 220.00 P 0.00 0.00 0.00 26.80 +2.30 0 0 0 -15
28AUG26 225.00 P 0.00 0.00 0.00 31.80 +2.30 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 36.80 +2.30 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 41.80 +2.30 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 46.80 +2.30 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 51.80 +2.30 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 56.80 +2.30 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 61.80 +2.30 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 66.80 +2.30 0 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
04SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 31 0
04SEP26 172.50 P 0.19 0.19 0.19 0.07 -0.02 36 3 11 +3
04SEP26 175.00 P 0.25 0.25 0.25 0.13 -0.04 35 4 13 +4
04SEP26 177.50 P 0.41 0.41 0.41 0.27 -0.04 35 1 2 +1
04SEP26 180.00 P 0.60 0.60 0.60 0.48 -0.04 35 1 57 +1
04SEP26 182.50 P 0.86 0.86 0.77 0.81 -0.03 35 4 64 +1
04SEP26 185.00 P 1.28 1.55 1.27 1.33 +0.05 36 30 110 +16
04SEP26 187.50 P 2.00 2.20 1.96 2.03 +0.16 36 54 90 0
04SEP26 190.00 P 1.98 3.03 1.98 2.88 +0.26 35 36 58 -4
04SEP26 192.50 P 2.80 4.10 2.80 4.01 +0.42 35 24 32 -11
04SEP26 195.00 P 0.00 0.00 0.00 5.46 +0.72 36 0 29 0
04SEP26 197.50 P 0.00 0.00 0.00 7.08 +0.95 35 0 15 0
04SEP26 200.00 P 8.80 8.80 8.80 8.80 +1.08 34 15 30 +15
04SEP26 202.50 P 10.64 10.84 10.64 10.84 +1.32 35 21 21 +21
04SEP26 205.00 P 0.00 0.00 0.00 13.04 +1.55 35 0 28 0
04SEP26 207.50 P 0.00 0.00 0.00 15.31 +1.74 35 0 14 0
04SEP26 210.00 P 0.00 0.00 0.00 17.66 +1.90 35 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 20.07 +2.03 35 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 22.51 +2.12 35 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 24.98 +2.19 35 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 27.46 +2.24 35 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 29.95 +2.27 35 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 32.44 +2.28 28 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 34.94 +2.30 34 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 37.59 +2.46 60 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 39.45 +1.83 0 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 42.22 +2.10 0 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 45.08 +2.46 68 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 47.30 +2.18 0 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 49.44 +1.83 0 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 52.21 +2.10 0 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 54.71 +2.10 0 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 57.57 +2.46 81 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 59.70 +2.09 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.04 0.00 34 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 167 0
29SEP26 155.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 116 0
29SEP26 157.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 84 0
29SEP26 160.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 151 0
29SEP26 162.50 P 0.00 0.00 0.00 0.33 -0.01 33 0 276 0
29SEP26 165.00 P 0.65 0.68 0.65 0.48 -0.01 33 23 187 +14
29SEP26 167.50 P 0.85 0.85 0.82 0.67 0.00 33 40 368 +34
29SEP26 170.00 P 1.04 1.12 1.04 0.93 0.00 33 25 1,139 0
29SEP26 172.50 P 0.00 0.00 0.00 1.26 +0.02 33 0 1,219 0
29SEP26 175.00 P 1.68 1.68 1.62 1.68 +0.07 33 5 330 +3
29SEP26 177.50 P 2.24 2.24 2.15 2.15 +0.09 33 61 387 +44
29SEP26 180.00 P 2.42 2.90 2.42 2.70 +0.11 33 26 905 +16
29SEP26 182.50 P 2.78 3.60 2.78 3.37 +0.17 33 39 175 +26
29SEP26 185.00 P 3.75 4.40 3.75 4.27 +0.38 33 23 346 +7
29SEP26 187.50 P 5.01 5.17 5.01 5.17 +0.43 33 3 214 +1
29SEP26 190.00 P 6.00 6.39 6.00 6.22 +0.48 33 14 411 -6
29SEP26 192.50 P 7.65 7.65 7.41 7.50 +0.71 33 113 268 +49
29SEP26 195.00 P 7.31 8.88 7.31 8.84 +0.76 33 41 433 +12
29SEP26 197.50 P 8.59 10.20 8.59 10.33 +0.96 33 26 330 +25
29SEP26 200.00 P 0.00 0.00 0.00 12.09 +1.22 34 0 747 0
29SEP26 205.00 P 0.00 0.00 0.00 15.44 +1.12 33 0 152 0
29SEP26 210.00 P 0.00 0.00 0.00 19.37 +1.37 33 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 23.62 +1.60 33 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 28.11 +1.80 33 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 32.79 +1.96 33 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 37.70 +2.57 35 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 42.22 +1.84 0 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 47.46 +2.34 33 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 52.21 +2.10 0 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 57.57 +2.46 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 62.03 +2.38 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 67.54 +2.92 49 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 72.02 +2.26 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 77.13 +2.51 0 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 82.13 +2.53 0 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 86.98 +2.40 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 92.01 +2.43 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 97.27 +2.67 0 0 0 0
29OCT26 165.00 P 1.76 1.82 1.76 1.72 +0.15 34 3 584 +3
29OCT26 167.50 P 2.30 2.30 2.30 2.11 +0.12 34 48 176 +48
29OCT26 170.00 P 0.00 0.00 0.00 2.61 +0.16 34 0 131 0
29OCT26 172.50 P 0.00 0.00 0.00 3.15 +0.20 34 0 19 0
29OCT26 175.00 P 3.68 3.68 3.68 3.75 +0.26 34 2 16 +2
29OCT26 177.50 P 0.00 0.00 0.00 4.43 +0.26 34 0 31 0
29OCT26 180.00 P 5.00 5.21 5.00 5.20 +0.32 34 10 33 +5
29OCT26 182.50 P 0.00 0.00 0.00 6.04 +0.41 34 0 30 0
29OCT26 185.00 P 7.00 7.00 7.00 6.98 +0.62 33 1 49 +1
29OCT26 187.50 P 8.11 8.11 8.11 8.03 +0.57 34 3 50 +3
29OCT26 190.00 P 8.91 9.11 8.78 9.11 +0.58 33 17 178 +17
29OCT26 192.50 P 0.00 0.00 0.00 10.42 +0.78 34 0 143 0
29OCT26 195.00 P 0.00 0.00 0.00 11.68 +0.76 33 0 236 0
29OCT26 197.50 P 0.00 0.00 0.00 13.27 +0.99 34 0 289 0
29OCT26 200.00 P 0.00 0.00 0.00 14.70 +0.95 33 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 18.03 +1.25 34 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 21.60 +1.23 34 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 25.47 +1.40 34 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 29.60 +1.59 34 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 33.93 +1.75 34 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 37.96 +1.39 30 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 42.60 +1.69 28 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 47.46 +2.22 27 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 52.21 +2.10 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 57.57 +2.46 35 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 62.06 +2.41 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 67.54 +2.38 38 0 0 0
27NOV26 170.00 P 4.74 4.90 4.74 4.82 +0.30 37 5 88 +1
27NOV26 172.50 P 0.00 0.00 0.00 5.50 +0.31 37 0 2 0
27NOV26 175.00 P 0.00 0.00 0.00 6.28 +0.35 37 0 60 0
27NOV26 177.50 P 0.00 0.00 0.00 7.06 +0.33 36 0 16 0
27NOV26 180.00 P 8.00 8.00 7.80 7.91 +0.48 36 8 84 +7
27NOV26 182.50 P 0.00 0.00 0.00 8.89 +0.55 36 0 76 0
27NOV26 185.00 P 0.00 0.00 0.00 9.96 +0.65 36 0 74 0
27NOV26 187.50 P 0.00 0.00 0.00 11.08 +0.70 36 0 760 0
27NOV26 190.00 P 0.00 0.00 0.00 12.29 +0.78 36 0 54 0
27NOV26 192.50 P 0.00 0.00 0.00 13.58 +0.83 36 0 50 0
27NOV26 195.00 P 0.00 0.00 0.00 14.93 +0.92 36 0 135 0
27NOV26 197.50 P 0.00 0.00 0.00 16.29 +0.94 36 0 101 0
27NOV26 200.00 P 0.00 0.00 0.00 17.78 +0.95 36 0 77 0
27NOV26 205.00 P 0.00 0.00 0.00 20.98 +1.09 36 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 24.34 +1.40 36 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 27.92 +1.28 36 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 31.81 +1.46 36 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 35.73 +1.48 36 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 40.08 +1.72 36 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 43.99 +1.25 34 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 48.40 +1.32 34 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 53.33 +1.83 36 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 57.83 +1.76 34 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 62.24 +1.99 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.62 +0.04 36 0 824 0
30DEC26 150.00 P 0.00 0.00 0.00 1.92 +0.07 36 0 39 0
30DEC26 152.50 P 0.00 0.00 0.00 2.29 +0.07 36 0 331 0
30DEC26 155.00 P 0.00 0.00 0.00 2.66 +0.07 36 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 3.13 +0.12 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.62 +0.11 36 0 121 0
30DEC26 162.50 P 0.00 0.00 0.00 4.13 +0.12 36 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 4.92 +0.19 36 0 129 0
30DEC26 167.50 P 5.47 5.47 5.47 5.59 +0.19 36 1 207 0
30DEC26 170.00 P 0.00 0.00 0.00 6.31 +0.24 36 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 7.15 +0.57 36 0 117 0
30DEC26 175.00 P 8.05 8.05 8.05 8.00 +0.33 36 2 112 0
30DEC26 177.50 P 0.00 0.00 0.00 8.90 +0.39 36 0 74 0
30DEC26 180.00 P 9.85 10.03 9.85 9.86 +0.56 36 2 30 +2
30DEC26 182.50 P 0.00 0.00 0.00 10.93 +0.70 36 0 19 0
30DEC26 185.00 P 0.00 0.00 0.00 12.05 +0.74 36 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 13.23 +0.81 36 0 44 0
30DEC26 190.00 P 0.00 0.00 0.00 14.45 +0.85 36 0 63 0
30DEC26 192.50 P 0.00 0.00 0.00 15.70 +0.84 36 0 164 0
30DEC26 195.00 P 16.08 16.08 16.08 17.10 +0.93 36 15 164 0
30DEC26 197.50 P 18.21 18.21 18.21 18.54 +0.78 37 15 89 +15
30DEC26 200.00 P 20.04 20.04 20.04 20.04 +1.05 37 15 570 0
30DEC26 205.00 P 0.00 0.00 0.00 23.05 +1.06 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 26.02 +0.78 36 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 29.59 +1.13 36 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 33.44 +1.39 36 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 37.55 +1.76 37 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 41.61 +1.90 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 45.38 +1.57 36 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 49.64 +1.66 35 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 54.17 +1.90 36 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 58.45 +1.90 34 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 62.99 +1.92 33 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 68.06 +2.48 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.42 +2.24 27 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 77.45 +2.57 31 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 82.23 +2.57 0 0 30 0
30MAR27 147.50 P 4.76 4.76 4.76 4.03 +0.19 37 1 152 0
30MAR27 150.00 P 0.00 0.00 0.00 4.54 +0.05 37 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 5.05 +0.18 37 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 5.85 +0.44 37 0 18 0
30MAR27 157.50 P 0.00 0.00 0.00 6.53 +0.46 37 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 7.01 +0.07 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 7.70 +0.29 37 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 8.80 +0.39 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 9.66 +0.39 37 0 8 0
30MAR27 170.00 P 10.90 10.90 10.90 10.53 +0.39 37 1 931 +1
30MAR27 172.50 P 0.00 0.00 0.00 11.46 +0.45 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 12.52 +0.52 37 0 22 0
30MAR27 177.50 P 0.00 0.00 0.00 13.58 +0.52 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 14.65 +0.53 37 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 15.78 +0.59 37 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 17.04 +0.68 37 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 18.30 +0.68 38 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 19.57 +0.68 38 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 20.86 +0.70 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 22.33 +0.86 38 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 23.80 +0.86 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 25.28 +0.88 38 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 28.35 +0.99 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 31.61 +1.09 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 35.06 +1.37 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 38.50 +1.14 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 42.28 +1.74 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 46.03 +1.87 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 49.94 +1.97 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 53.81 +1.88 38 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 57.98 +2.05 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 62.39 +2.32 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 66.71 +2.45 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 70.59 +2.07 38 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 10.09 +0.37 37 0 17 0
29JUN27 162.50 P 0.00 0.00 0.00 10.96 +0.67 37 0 2 0
29JUN27 165.00 P 0.00 0.00 0.00 11.84 +0.37 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 12.73 +0.37 37 0 8 0
29JUN27 170.00 P 0.00 0.00 0.00 13.77 +0.50 37 0 26 0
29JUN27 172.50 P 0.00 0.00 0.00 14.84 +0.50 37 0 7 0
29JUN27 175.00 P 0.00 0.00 0.00 15.91 +0.50 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 16.99 +0.50 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.11 +0.54 37 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 19.38 +0.66 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 20.65 +0.66 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 21.93 +0.66 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 23.22 +0.66 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 24.53 +0.68 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 26.01 +0.84 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 27.49 +0.84 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 28.98 +0.84 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 31.98 +0.86 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 35.28 +1.04 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 38.65 +1.07 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 42.07 +1.16 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 45.78 +1.24 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 49.54 +1.47 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 53.33 +1.63 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 57.16 +1.67 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 61.36 +2.01 39 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 65.42 +2.01 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 69.36 +1.99 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 73.63 +2.13 40 0 0 0
TOTAL PUT 1,263 30,863 +69
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$ 7.010
28AUG26 4.60 C 0.00 0.00 0.00 2.44 -0.12 487 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.34 -0.11 466 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.24 -0.11 445 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.14 -0.11 425 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.05 -0.09 432 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.80 -0.09 381 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.55 -0.08 331 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.30 -0.07 283 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.04 -0.07 218 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.78 -0.08 155 0 45 0
28AUG26 6.50 C 0.51 0.51 0.51 0.53 -0.05 113 1 84 0
28AUG26 6.75 C 0.26 0.29 0.26 0.27 -0.09 56 32 236 -27
28AUG26 7.00 C 0.08 0.08 0.08 0.09 -0.06 57 14 239 -14
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.03 51 0 353 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 244 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 543 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 146 0 142 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 173 0 285 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 198 0 204 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 222 0 96 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 245 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 267 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 288 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 308 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 327 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 364 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 398 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 430 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 461 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 490 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 517 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 543 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 568 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.44 -0.13 77 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.38 -0.09 94 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.28 -0.07 90 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.19 -0.06 90 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.09 -0.06 86 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 -0.07 79 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 -0.06 71 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 -0.06 66 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 -0.05 64 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 -0.05 61 0 150 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 -0.02 60 0 220 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 -0.06 56 0 253 0
29SEP26 7.00 C 0.47 0.47 0.47 0.48 -0.03 55 22 136 +22
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.03 55 0 137 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 -0.02 56 0 321 0
29SEP26 7.75 C 0.16 0.17 0.16 0.22 -0.01 56 91 217 +28
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.01 56 0 711 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.01 56 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 57 0 393 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 56 0 247 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 55 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 56 0 287 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 55 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 110 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 114 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.51 -0.08 77 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.42 -0.07 76 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.32 -0.08 73 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.23 -0.07 72 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.13 -0.08 68 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.90 -0.07 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.68 -0.07 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.47 -0.07 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.28 -0.06 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.10 -0.06 57 0 28 0
29OCT26 6.50 C 0.00 0.00 0.00 0.93 -0.07 55 0 255 0
29OCT26 6.75 C 0.00 0.00 0.00 0.75 -0.07 52 0 56 0
29OCT26 7.00 C 0.00 0.00 0.00 0.63 -0.05 52 0 125 0
29OCT26 7.25 C 0.00 0.00 0.00 0.52 -0.05 52 0 31 0
29OCT26 7.50 C 0.00 0.00 0.00 0.43 -0.04 52 0 790 0
29OCT26 7.75 C 0.00 0.00 0.00 0.35 -0.04 52 0 33 0
29OCT26 8.00 C 0.00 0.00 0.00 0.29 -0.03 53 0 178 0
29OCT26 8.25 C 0.00 0.00 0.00 0.23 -0.03 52 0 105 0
29OCT26 8.50 C 0.00 0.00 0.00 0.19 -0.02 53 0 222 0
29OCT26 8.75 C 0.00 0.00 0.00 0.15 -0.02 53 0 115 0
29OCT26 9.00 C 0.00 0.00 0.00 0.12 -0.02 53 0 116 0
29OCT26 9.25 C 0.00 0.00 0.00 0.09 -0.02 52 0 50 0
29OCT26 9.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 22 0
27NOV26 4.80 C 0.00 0.00 0.00 2.37 -0.07 67 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.28 -0.07 66 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.19 -0.07 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.98 -0.06 63 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.77 -0.06 60 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.58 -0.05 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.40 -0.05 58 0 11 0
27NOV26 6.25 C 1.24 1.24 1.24 1.24 -0.04 58 15 15 +15
27NOV26 6.50 C 0.00 0.00 0.00 1.04 -0.08 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.89 -0.05 52 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.78 -0.03 53 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.67 -0.03 53 0 43 0
27NOV26 7.50 C 0.00 0.00 0.00 0.58 -0.02 53 0 32 0
27NOV26 7.75 C 0.00 0.00 0.00 0.50 -0.02 54 0 130 0
27NOV26 8.00 C 0.32 0.32 0.32 0.43 -0.01 54 15 156 +15
27NOV26 8.25 C 0.00 0.00 0.00 0.36 -0.02 54 0 85 0
27NOV26 8.50 C 0.00 0.00 0.00 0.31 -0.01 54 0 75 0
27NOV26 8.75 C 0.00 0.00 0.00 0.26 -0.01 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.22 -0.01 54 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.19 0.00 54 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.59 -0.08 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.51 -0.07 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.43 -0.06 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.34 -0.06 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.26 -0.06 63 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.05 -0.06 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.86 -0.05 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.68 -0.04 58 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 -0.05 57 0 14 0
30DEC26 6.25 C 0.00 0.00 0.00 1.32 -0.07 55 0 12 0
30DEC26 6.50 C 0.00 0.00 0.00 1.15 -0.09 53 0 55 0
30DEC26 6.75 C 0.00 0.00 0.00 1.01 -0.08 52 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.90 -0.04 53 0 132 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 -0.03 52 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.70 -0.02 53 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 -0.02 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 -0.02 53 0 56 0
30DEC26 8.25 C 0.37 0.37 0.37 0.48 -0.01 53 15 131 0
30DEC26 8.50 C 0.31 0.31 0.31 0.42 -0.01 53 15 51 -1
30DEC26 8.75 C 0.00 0.00 0.00 0.36 -0.01 53 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 -0.01 53 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.28 0.00 54 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.24 -0.01 53 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 0.00 54 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 -0.01 53 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 0.00 54 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 0.00 53 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 0.00 54 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 54 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 53 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 53 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 52 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.75 -0.09 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.67 -0.09 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.60 -0.08 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.53 -0.07 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.45 -0.08 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.27 -0.08 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.09 -0.09 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.92 -0.10 58 0 8 0
30MAR27 6.00 C 0.00 0.00 0.00 1.74 -0.07 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.60 -0.09 55 0 37 0
30MAR27 6.50 C 0.00 0.00 0.00 1.45 -0.09 54 0 30 0
30MAR27 6.75 C 1.28 1.28 1.28 1.33 -0.05 54 11 26 +11
30MAR27 7.00 C 0.00 0.00 0.00 1.22 -0.06 54 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 1.12 -0.06 54 0 54 0
30MAR27 7.50 C 0.00 0.00 0.00 1.03 -0.05 55 0 38 0
30MAR27 7.75 C 0.00 0.00 0.00 0.95 -0.05 55 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.87 -0.04 55 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.80 -0.04 55 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.73 -0.04 55 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.67 -0.04 55 0 36 0
30MAR27 9.00 C 0.00 0.00 0.00 0.61 -0.04 55 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.56 -0.04 55 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.52 -0.03 56 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.47 -0.03 55 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.43 -0.03 55 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.36 -0.03 55 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 -0.03 55 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.03 55 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.02 55 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 -0.02 56 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 -0.01 56 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.02 55 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.01 56 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 0.00 57 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.01 55 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 2.92 -0.09 63 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.85 -0.09 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.78 -0.09 62 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.71 -0.09 62 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.64 -0.10 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.48 -0.10 61 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.31 -0.11 59 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.15 -0.10 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.97 -0.08 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.83 -0.07 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.72 -0.06 56 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.61 -0.06 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.51 -0.06 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.42 -0.05 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.33 -0.05 57 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.25 -0.04 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.17 -0.04 57 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 1.10 -0.04 57 0 44 0
29JUN27 8.50 C 0.00 0.00 0.00 1.03 -0.04 57 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 0.96 -0.04 57 0 19 0
29JUN27 9.00 C 0.00 0.00 0.00 0.90 -0.04 57 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.85 -0.03 57 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.79 -0.04 57 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.74 -0.04 57 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.70 -0.03 57 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.61 -0.04 57 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.54 -0.03 57 0 177 0
TOTAL CALL 231 20,743 +49
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 403 0 809 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 385 0 58 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 367 0 151 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 349 0 201 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 332 0 2,184 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 290 0 365 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 250 0 300 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 211 0 81 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 172 0 455 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 134 0 229 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 327 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 -0.01 57 0 361 0
28AUG26 7.00 P 0.10 0.10 0.10 0.07 0.00 51 5 335 -5
28AUG26 7.25 P 0.00 0.00 0.00 0.25 +0.04 52 0 138 0
28AUG26 7.50 P 0.00 0.00 0.00 0.49 +0.06 0 0 172 0
28AUG26 7.75 P 0.74 0.74 0.74 0.74 +0.07 0 6 91 -6
28AUG26 8.00 P 0.00 0.00 0.00 0.99 +0.07 0 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.24 +0.07 0 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.49 +0.07 0 0 47 0
28AUG26 8.75 P 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.99 +0.07 0 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.24 +0.07 0 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.49 +0.07 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.99 +0.07 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.49 +0.07 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.99 +0.07 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.49 +0.07 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.99 +0.07 0 0 0 0
29SEP26 4.60 P 0.04 0.04 0.04 0.01 0.00 70 10 651 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 798 0
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 0.00 58 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 57 0 2,579 0
29SEP26 5.50 P 0.13 0.13 0.13 0.04 +0.01 58 60 346 +60
29SEP26 5.75 P 0.16 0.16 0.16 0.07 +0.01 58 20 557 0
29SEP26 6.00 P 0.18 0.19 0.18 0.11 +0.01 57 5 653 +5
29SEP26 6.25 P 0.26 0.26 0.26 0.17 +0.02 57 20 5,412 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.02 57 0 512 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 +0.04 59 0 291 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 +0.04 58 0 153 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 +0.01 55 0 47 0
29SEP26 7.50 P 0.73 0.73 0.73 0.75 +0.05 54 6 317 +6
29SEP26 7.75 P 0.00 0.00 0.00 0.92 +0.04 53 0 162 0
29SEP26 8.00 P 0.00 0.00 0.00 1.11 +0.03 52 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 +0.06 50 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 +0.08 58 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 +0.10 57 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 +0.10 65 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.25 +0.06 53 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 +0.06 57 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 +0.08 61 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 2.99 +0.07 0 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.49 +0.07 0 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.99 +0.07 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.52 +0.10 96 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.02 +0.10 102 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.49 +0.07 0 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.99 +0.07 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.49 +0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.99 +0.07 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.49 +0.07 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.00 +0.08 121 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.49 +0.07 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.99 +0.07 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 1,981 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 1,600 0
29OCT26 4.80 P 0.14 0.14 0.14 0.02 0.00 52 10 727 +10
29OCT26 4.90 P 0.00 0.00 0.00 0.03 0.00 54 0 1,092 0
29OCT26 5.00 P 0.17 0.17 0.17 0.04 0.00 55 75 181 -15
29OCT26 5.25 P 0.00 0.00 0.00 0.07 +0.01 56 0 295 0
29OCT26 5.50 P 0.00 0.00 0.00 0.10 0.00 54 0 379 0
29OCT26 5.75 P 0.00 0.00 0.00 0.15 +0.01 55 0 93 0
29OCT26 6.00 P 0.00 0.00 0.00 0.21 +0.01 54 0 200 0
29OCT26 6.25 P 0.00 0.00 0.00 0.29 +0.01 55 0 197 0
29OCT26 6.50 P 0.00 0.00 0.00 0.38 +0.01 54 0 144 0
29OCT26 6.75 P 0.00 0.00 0.00 0.49 +0.01 54 0 110 0
29OCT26 7.00 P 0.65 0.65 0.65 0.62 +0.02 55 10 168 0
29OCT26 7.25 P 0.76 0.76 0.76 0.77 +0.03 56 15 110 +15
29OCT26 7.50 P 0.00 0.00 0.00 0.89 +0.03 52 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.06 +0.04 52 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.22 +0.04 50 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 1.41 +0.04 50 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.62 +0.05 50 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 1.88 +0.10 56 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 2.10 +0.10 56 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.34 +0.11 59 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.58 +0.12 61 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 0.00 55 0 618 0
27NOV26 4.90 P 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 +0.01 56 0 19 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 +0.02 56 0 165 0
27NOV26 5.50 P 0.00 0.00 0.00 0.18 +0.02 56 0 45 0
27NOV26 5.75 P 0.00 0.00 0.00 0.24 +0.02 55 0 5,851 0
27NOV26 6.00 P 0.00 0.00 0.00 0.32 +0.03 56 0 309 0
27NOV26 6.25 P 0.00 0.00 0.00 0.41 +0.03 56 0 176 0
27NOV26 6.50 P 0.00 0.00 0.00 0.51 +0.03 56 0 53 0
27NOV26 6.75 P 0.00 0.00 0.00 0.63 +0.04 56 0 57 0
27NOV26 7.00 P 0.00 0.00 0.00 0.76 +0.04 56 0 99 0
27NOV26 7.25 P 0.00 0.00 0.00 0.90 +0.03 56 0 36 0
27NOV26 7.50 P 0.00 0.00 0.00 1.05 +0.04 55 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.21 +0.06 55 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.35 +0.02 52 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.54 +0.03 53 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.73 +0.07 52 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.94 +0.04 53 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.16 +0.05 54 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.38 +0.10 54 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.61 +0.11 55 0 0 0
30DEC26 4.60 P 0.23 0.23 0.23 0.08 +0.01 55 30 463 +30
30DEC26 4.70 P 0.24 0.24 0.24 0.09 +0.01 55 10 9,046 +10
30DEC26 4.80 P 0.22 0.22 0.22 0.10 +0.01 54 4 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 +0.01 55 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.02 55 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 +0.02 55 0 48 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 +0.02 55 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 +0.02 55 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 +0.03 55 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.51 +0.04 55 0 135 0
30DEC26 6.50 P 0.00 0.00 0.00 0.62 +0.04 55 0 177 0
30DEC26 6.75 P 0.00 0.00 0.00 0.74 +0.04 55 0 208 0
30DEC26 7.00 P 0.00 0.00 0.00 0.87 +0.04 55 0 180 0
30DEC26 7.25 P 0.00 0.00 0.00 1.02 +0.04 56 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 +0.04 56 0 3,052 0
30DEC26 7.75 P 0.00 0.00 0.00 1.29 +0.05 53 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 1.46 +0.06 53 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 +0.06 52 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 1.82 +0.07 52 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.02 +0.08 52 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.22 +0.08 52 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.44 +0.09 53 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 +0.10 53 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 2.88 +0.04 53 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.11 +0.04 54 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.58 +0.04 56 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.06 +0.05 57 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.55 +0.06 60 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.04 +0.06 62 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.53 +0.06 64 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.02 +0.06 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.52 +0.06 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.01 +0.06 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.50 +0.06 69 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.00 +0.07 72 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.49 +0.06 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.99 +0.07 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 +0.01 57 0 480 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 0.00 57 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 0.00 57 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 +0.01 57 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 0.00 56 0 45 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 0.00 57 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 +0.01 57 0 175 0
30MAR27 5.75 P 0.00 0.00 0.00 0.56 +0.01 57 0 75 0
30MAR27 6.00 P 0.82 0.82 0.82 0.67 +0.02 57 10 137 0
30MAR27 6.25 P 0.00 0.00 0.00 0.78 +0.01 57 0 110 0
30MAR27 6.50 P 0.00 0.00 0.00 0.90 +0.01 57 0 73 0
30MAR27 6.75 P 0.00 0.00 0.00 1.04 +0.02 58 0 37 0
30MAR27 7.00 P 0.00 0.00 0.00 1.17 +0.01 58 0 60 0
30MAR27 7.25 P 0.00 0.00 0.00 1.33 +0.02 58 0 138 0
30MAR27 7.50 P 0.00 0.00 0.00 1.49 +0.02 58 0 69 0
30MAR27 7.75 P 1.69 1.69 1.69 1.65 +0.03 58 9 18 +9
30MAR27 8.00 P 0.00 0.00 0.00 1.81 +0.03 58 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.97 +0.06 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.14 +0.06 57 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.32 +0.07 57 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.50 +0.07 56 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 +0.08 56 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.90 +0.09 56 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.11 +0.10 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.32 +0.10 57 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.76 +0.10 57 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.20 +0.10 58 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.66 +0.10 58 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.13 +0.11 59 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.59 +0.09 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.07 +0.10 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.55 +0.04 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.04 +0.05 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.52 +0.05 61 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.01 +0.05 62 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.50 +0.05 61 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 0.00 59 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 0.45 +0.01 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.48 +0.01 59 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.57 0.00 59 0 17 0
29JUN27 5.50 P 0.00 0.00 0.00 0.67 +0.01 59 0 23 0
29JUN27 5.75 P 0.00 0.00 0.00 0.78 +0.01 59 0 37 0
29JUN27 6.00 P 1.05 1.05 1.05 0.90 +0.01 60 10 114 +4
29JUN27 6.25 P 0.00 0.00 0.00 1.02 +0.01 60 0 4 0
29JUN27 6.50 P 0.00 0.00 0.00 1.16 +0.02 60 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.30 +0.02 60 0 19 0
29JUN27 7.00 P 0.00 0.00 0.00 1.44 +0.02 60 0 46 0
29JUN27 7.25 P 0.00 0.00 0.00 1.60 +0.02 60 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 1.76 +0.02 61 0 25 0
29JUN27 7.75 P 0.00 0.00 0.00 1.92 +0.02 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.09 +0.03 61 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.27 +0.04 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.45 +0.06 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.61 +0.05 60 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.79 +0.05 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.98 +0.07 60 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.17 +0.02 60 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.36 +0.07 60 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.56 +0.08 60 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 3.97 +0.08 60 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.38 +0.08 59 0 27 0
TOTAL PUT 315 63,415 +123
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$ 44.840
28AUG26 26.00 C 0.00 0.00 0.00 18.84 -0.32 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.84 -0.34 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.84 -0.34 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.84 -0.34 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.86 -0.28 322 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.84 -0.34 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.90 -0.28 325 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.90 -0.24 299 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 10.84 -0.35 0 0 154 0
28AUG26 35.00 C 10.00 10.00 10.00 9.97 -0.03 289 1 61 0
28AUG26 36.00 C 0.00 0.00 0.00 8.90 -0.25 224 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 7.84 -0.15 0 0 111 0
28AUG26 38.00 C 7.00 7.00 7.00 6.84 -0.15 0 1 135 0
28AUG26 39.00 C 0.00 0.00 0.00 5.84 -0.15 0 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 4.84 -0.15 0 0 195 0
28AUG26 41.00 C 0.00 0.00 0.00 3.84 -0.15 0 0 288 0
28AUG26 42.00 C 3.50 3.50 3.50 2.84 -0.15 0 1 127 -1
28AUG26 43.00 C 0.00 0.00 0.00 1.85 -0.17 39 0 145 0
28AUG26 44.00 C 1.35 1.35 1.35 0.94 -0.21 40 1 60 -1
28AUG26 45.00 C 0.28 0.28 0.28 0.29 -0.23 38 2 193 -2
28AUG26 46.00 C 0.00 0.00 0.00 0.06 -0.11 41 0 184 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 96 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 216 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 127 0 195 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 159 0 119 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 189 0 240 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 217 0 51 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.85 -0.38 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.86 -0.38 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.87 -0.37 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.87 -0.38 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.88 -0.38 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.89 -0.38 0 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.90 -0.38 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.90 -0.39 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.92 -0.38 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.97 -0.35 40 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 8.94 -0.39 28 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 7.98 -0.40 33 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 7.02 -0.16 33 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 6.09 -0.17 33 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 5.20 -0.18 33 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 4.37 -0.18 33 0 69 0
29SEP26 42.00 C 3.80 3.80 3.70 3.59 -0.20 33 2 71 +2
29SEP26 43.00 C 0.00 0.00 0.00 2.90 -0.19 33 0 127 0
29SEP26 44.00 C 0.00 0.00 0.00 2.35 -0.13 34 0 83 0
29SEP26 45.00 C 1.76 1.79 1.76 1.78 -0.18 33 30 790 +15
29SEP26 46.00 C 1.41 1.41 1.36 1.38 -0.17 34 28 134 +2
29SEP26 47.00 C 0.00 0.00 0.00 1.02 -0.16 33 0 160 0
29SEP26 48.00 C 0.00 0.00 0.00 0.74 -0.13 33 0 98 0
29SEP26 49.00 C 0.00 0.00 0.00 0.52 -0.12 33 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.36 -0.10 33 0 165 0
29SEP26 52.50 C 0.20 0.20 0.20 0.13 -0.05 33 3 153 +3
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 106 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 17.93 -0.37 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.94 -0.37 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.95 -0.37 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.02 -0.30 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.06 -0.28 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.02 -0.34 35 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.01 -0.38 27 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.06 -0.37 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.13 -0.36 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.21 -0.29 36 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.40 -0.21 39 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.55 -0.15 39 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.74 -0.15 39 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.98 -0.15 39 0 121 0
29OCT26 41.00 C 5.19 5.19 5.19 5.27 -0.15 39 15 74 +1
29OCT26 42.00 C 0.00 0.00 0.00 4.61 -0.14 39 0 98 0
29OCT26 43.00 C 0.00 0.00 0.00 4.00 -0.14 39 0 63 0
29OCT26 44.00 C 0.00 0.00 0.00 3.45 -0.14 39 0 76 0
29OCT26 45.00 C 0.00 0.00 0.00 2.98 -0.03 39 0 121 0
29OCT26 46.00 C 0.00 0.00 0.00 2.44 -0.12 38 0 180 0
29OCT26 47.00 C 2.12 2.12 2.10 2.15 -0.06 39 16 118 +16
29OCT26 48.00 C 0.00 0.00 0.00 1.84 -0.09 40 0 154 0
29OCT26 49.00 C 1.51 1.51 1.51 1.53 -0.10 40 3 72 +3
29OCT26 50.00 C 1.26 1.26 1.26 1.27 -0.09 40 15 67 +15
29OCT26 52.50 C 0.83 0.83 0.83 0.77 -0.07 39 15 44 -6
29OCT26 55.00 C 0.00 0.00 0.00 0.45 -0.05 39 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.26 -0.03 39 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.18 -0.33 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.25 -0.31 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.29 -0.34 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.43 -0.29 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.57 -0.27 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.69 -0.30 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.79 -0.23 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.02 -0.24 38 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.29 -0.26 38 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.60 -0.26 38 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.97 -0.27 38 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 4.39 -0.26 38 0 31 0
27NOV26 44.00 C 0.00 0.00 0.00 3.84 -0.27 38 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 3.47 -0.27 39 0 30 0
27NOV26 46.00 C 3.17 3.17 3.07 3.00 -0.16 39 45 30 0
27NOV26 47.00 C 2.73 2.73 2.66 2.61 -0.09 39 45 15 -15
27NOV26 48.00 C 2.55 2.55 2.29 2.24 -0.21 39 120 130 +55
27NOV26 49.00 C 2.02 2.05 1.94 1.92 -0.20 39 81 45 +14
27NOV26 50.00 C 1.75 1.79 1.68 1.64 -0.21 39 127 99 +99
27NOV26 52.50 C 1.24 1.26 1.24 1.09 -0.18 38 45 45 +30
27NOV26 55.00 C 0.84 0.84 0.84 0.70 -0.15 38 15 30 +15
27NOV26 57.50 C 0.59 0.59 0.59 0.44 -0.12 38 7 7 +7
27NOV26 60.00 C 0.00 0.00 0.00 0.27 -0.09 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.16 -0.07 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.08 -0.28 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.00 -0.40 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.03 -0.40 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.07 -0.39 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.12 -0.38 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.19 -0.37 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.27 -0.35 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.42 -0.30 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.49 -0.31 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.68 -0.21 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.82 -0.19 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 9.04 -0.12 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 8.14 +0.02 39 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.42 +0.05 39 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.73 +0.05 39 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 6.11 +0.09 39 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 5.50 +0.09 39 0 102 0
30DEC26 43.00 C 0.00 0.00 0.00 5.11 +0.26 41 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 4.44 +0.12 39 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.11 +0.26 41 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 3.55 +0.15 39 0 78 0
30DEC26 47.00 C 0.00 0.00 0.00 3.27 +0.16 40 0 55 0
30DEC26 48.00 C 2.94 2.94 2.94 2.89 +0.16 40 15 54 +15
30DEC26 49.00 C 2.57 2.57 2.57 2.57 +0.16 40 15 164 +15
30DEC26 50.00 C 0.00 0.00 0.00 2.27 +0.16 40 0 58 0
30DEC26 52.50 C 0.00 0.00 0.00 1.65 +0.15 40 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 1.19 +0.14 40 0 49 0
30DEC26 57.50 C 0.00 0.00 0.00 0.82 +0.10 39 0 47 0
30DEC26 60.00 C 0.00 0.00 0.00 0.60 +0.11 40 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 +0.07 40 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 +0.06 40 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 +0.04 40 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.26 -0.32 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.41 -0.24 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.49 -0.25 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.63 -0.22 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.64 -0.32 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.88 -0.19 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.98 -0.21 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.16 -0.21 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.34 -0.21 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.57 -0.22 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.82 -0.22 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.11 -0.23 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.43 -0.24 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.77 -0.24 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 8.18 -0.24 42 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.59 -0.01 42 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 7.05 -0.24 42 0 44 0
30MAR27 43.00 C 0.00 0.00 0.00 6.54 -0.24 42 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 6.03 -0.25 42 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 5.60 -0.23 41 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.17 -0.24 41 0 59 0
30MAR27 47.00 C 0.00 0.00 0.00 4.75 -0.24 41 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 4.40 -0.23 41 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 4.05 -0.23 41 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.71 -0.22 41 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 3.01 -0.21 41 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.43 -0.19 41 0 26 0
30MAR27 57.50 C 0.00 0.00 0.00 1.95 -0.15 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.54 -0.17 41 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.24 -0.09 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.95 -0.14 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.61 -0.31 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.75 -0.30 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.90 -0.29 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.07 -0.27 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.28 -0.21 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.55 -0.15 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.71 -0.21 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.96 -0.21 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.28 -0.17 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.54 -0.19 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.89 -0.19 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.18 -0.26 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.57 -0.23 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.97 -0.26 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.39 -0.27 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.84 -0.26 43 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 8.33 -0.25 42 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.83 -0.26 42 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.46 -0.16 43 0 19 0
29JUN27 45.00 C 0.00 0.00 0.00 7.01 -0.16 43 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 6.56 -0.19 42 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 6.17 -0.18 42 0 27 0
29JUN27 48.00 C 0.00 0.00 0.00 5.80 -0.09 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.46 -0.19 42 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.13 -0.19 42 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 4.44 -0.09 43 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.78 -0.09 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.22 -0.09 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.64 -0.16 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.26 -0.13 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.89 -0.12 42 0 0 0
TOTAL CALL 648 9,960 +282
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 401 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 0.00 350 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 326 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 302 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 279 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 257 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 236 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 216 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 196 0 72 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 175 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 155 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 136 0 234 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 117 0 279 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 89 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 130 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 173 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 134 0
28AUG26 44.00 P 0.00 0.00 0.00 0.09 -0.07 39 0 110 0
28AUG26 45.00 P 0.15 0.36 0.15 0.45 -0.06 39 17 67 -15
28AUG26 46.00 P 0.00 0.00 0.00 1.21 +0.04 40 0 196 0
28AUG26 47.00 P 0.00 0.00 0.00 2.16 +0.11 0 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 3.16 +0.14 0 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 4.16 +0.14 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.16 +0.14 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.66 +0.14 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.16 +0.14 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.66 +0.14 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.16 +0.14 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.66 +0.14 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.16 +0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 -0.01 34 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 160 0
29SEP26 39.00 P 0.00 0.00 0.00 0.15 -0.03 33 0 111 0
29SEP26 40.00 P 0.00 0.00 0.00 0.26 -0.04 33 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.43 -0.05 33 0 219 0
29SEP26 42.00 P 0.00 0.00 0.00 0.67 -0.03 33 0 101 0
29SEP26 43.00 P 0.00 0.00 0.00 0.95 -0.06 33 0 155 0
29SEP26 44.00 P 1.36 1.36 1.36 1.36 -0.02 33 3 55 0
29SEP26 45.00 P 0.00 0.00 0.00 1.82 -0.03 33 0 90 0
29SEP26 46.00 P 2.44 2.44 2.44 2.39 -0.03 33 6 62 -6
29SEP26 47.00 P 0.00 0.00 0.00 3.05 0.00 33 0 154 0
29SEP26 48.00 P 0.00 0.00 0.00 3.78 +0.02 33 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 4.57 +0.04 33 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.42 +0.06 33 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.71 +0.10 33 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 10.23 +0.20 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.69 +0.17 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.19 +0.17 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.70 +0.18 58 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.20 +0.18 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.71 +0.19 71 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.20 +0.18 75 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.70 +0.18 80 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 0.00 40 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.18 0.00 39 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.26 -0.01 39 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 0.38 +0.01 39 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 0.53 -0.01 39 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.73 0.00 39 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 0.97 +0.02 39 0 110 0
29OCT26 41.00 P 0.00 0.00 0.00 1.27 +0.05 40 0 147 0
29OCT26 42.00 P 0.00 0.00 0.00 1.57 +0.03 39 0 105 0
29OCT26 43.00 P 1.86 1.95 1.86 1.93 0.00 38 30 191 +30
29OCT26 44.00 P 2.39 2.39 2.39 2.37 +0.01 38 15 170 +15
29OCT26 45.00 P 2.77 2.79 2.77 2.91 -0.05 39 30 129 +30
29OCT26 46.00 P 0.00 0.00 0.00 3.47 +0.04 39 0 75 0
29OCT26 47.00 P 0.00 0.00 0.00 4.08 +0.03 39 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 4.73 +0.04 39 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 5.44 +0.05 39 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.19 +0.06 39 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 8.21 +0.08 39 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.57 +0.22 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.89 +0.25 44 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.26 +0.21 44 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.70 +0.18 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.20 +0.18 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.20 -0.05 38 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.29 -0.06 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.40 -0.07 38 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.55 -0.06 38 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.74 -0.05 38 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 0.96 -0.04 38 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.22 -0.04 38 0 45 0
27NOV26 40.00 P 1.58 1.58 1.58 1.45 -0.12 37 15 45 +15
27NOV26 41.00 P 1.90 1.96 1.90 1.89 -0.01 39 75 120 +60
27NOV26 42.00 P 2.19 2.33 2.19 2.28 -0.02 38 75 75 +60
27NOV26 43.00 P 2.60 2.65 2.60 2.72 -0.01 38 45 45 -15
27NOV26 44.00 P 3.08 3.08 3.08 3.21 +0.01 38 15 90 +15
27NOV26 45.00 P 3.53 3.53 3.51 3.61 -0.12 37 45 90 +45
27NOV26 46.00 P 0.00 0.00 0.00 4.25 -0.02 37 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 4.93 +0.04 38 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 5.60 -0.08 38 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 6.30 +0.10 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.04 -0.06 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.01 +0.21 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.14 +0.21 38 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.36 +0.22 37 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.72 +0.28 37 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.07 +0.28 35 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.52 +0.33 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 +0.04 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.23 +0.06 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.32 +0.07 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.43 +0.09 40 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.57 +0.11 40 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.74 +0.13 40 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.92 +0.13 40 0 30 0
30DEC26 37.00 P 1.18 1.18 1.18 1.12 +0.12 39 15 26 0
30DEC26 38.00 P 1.41 1.41 1.41 1.37 +0.10 39 15 36 -15
30DEC26 39.00 P 0.00 0.00 0.00 1.74 +0.18 40 0 56 0
30DEC26 40.00 P 2.00 2.00 2.00 2.08 +0.21 40 15 66 +9
30DEC26 41.00 P 0.00 0.00 0.00 2.41 +0.13 39 0 47 0
30DEC26 42.00 P 0.00 0.00 0.00 2.79 +0.09 39 0 80 0
30DEC26 43.00 P 0.00 0.00 0.00 3.25 +0.08 38 0 70 0
30DEC26 44.00 P 0.00 0.00 0.00 3.72 +0.05 38 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.27 +0.17 38 0 94 0
30DEC26 46.00 P 0.00 0.00 0.00 4.82 +0.29 38 0 84 0
30DEC26 47.00 P 0.00 0.00 0.00 5.60 +0.30 40 0 74 0
30DEC26 48.00 P 0.00 0.00 0.00 6.24 +0.30 39 0 51 0
30DEC26 49.00 P 6.61 6.61 6.61 6.93 +0.20 39 15 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.55 +0.21 39 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 9.46 +0.14 38 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.53 +0.20 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.70 +0.23 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.96 +0.26 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.24 +0.25 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.65 +0.31 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.05 +0.33 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.48 +0.36 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.92 +0.36 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.32 -0.03 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.42 -0.04 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.54 -0.04 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.69 -0.05 41 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.83 -0.07 40 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.05 -0.07 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.27 -0.07 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.53 -0.08 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.78 -0.10 40 0 0 0
30MAR27 37.00 P 2.21 2.21 2.21 2.06 -0.10 40 15 15 +15
30MAR27 38.00 P 0.00 0.00 0.00 2.48 +0.06 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.69 -0.07 40 0 15 0
30MAR27 40.00 P 3.20 3.20 3.20 3.08 -0.09 39 15 15 +15
30MAR27 41.00 P 0.00 0.00 0.00 3.49 -0.09 39 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 3.94 -0.09 39 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 4.42 -0.09 39 0 30 0
30MAR27 44.00 P 0.00 0.00 0.00 4.91 -0.10 39 0 23 0
30MAR27 45.00 P 5.55 5.55 5.55 5.46 -0.08 39 15 105 +15
30MAR27 46.00 P 0.00 0.00 0.00 6.03 -0.11 39 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 6.71 +0.04 40 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 7.34 +0.04 39 0 15 0
30MAR27 49.00 P 8.02 8.02 8.02 8.08 +0.12 40 15 0 -15
30MAR27 50.00 P 0.00 0.00 0.00 8.77 +0.19 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.58 +0.17 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.51 +0.21 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.52 +0.22 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.63 +0.23 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.85 +0.27 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.10 +0.30 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.46 +0.01 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.58 -0.01 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.72 0.00 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.89 0.00 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.06 0.00 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.29 0.00 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.51 0.00 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.78 0.00 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.07 0.00 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.37 +0.01 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.73 +0.01 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.06 -0.02 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.48 +0.06 43 0 0 0
29JUN27 39.00 P 3.92 3.92 3.92 3.89 +0.08 42 15 15 +15
29JUN27 40.00 P 0.00 0.00 0.00 4.29 +0.07 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.69 +0.01 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.19 +0.08 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.68 +0.08 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.20 +0.09 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.74 +0.09 42 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 7.31 +0.09 41 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 7.90 +0.09 41 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.54 +0.11 42 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 9.19 +0.12 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.87 +0.18 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.63 +0.20 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.51 +0.23 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.44 +0.23 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.46 +0.24 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.53 +0.25 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.69 +0.26 41 0 0 0
TOTAL PUT 506 7,926 +273
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$ 57.200
28AUG26 22.00 C 0.00 0.00 0.00 35.20 -0.45 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 34.20 -0.45 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 33.20 -0.45 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 32.20 -0.45 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 31.20 -0.45 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 30.20 -0.45 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 29.20 -0.45 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 28.20 -0.45 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 27.20 -0.45 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 26.20 -0.54 0 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 25.20 -0.46 0 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 24.20 -0.46 0 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 23.20 -0.46 0 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 22.20 -0.54 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 21.20 -0.46 0 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 20.20 -0.46 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 19.20 -0.46 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 18.20 -0.52 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 17.20 -0.55 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 16.20 -0.46 0 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 15.20 -0.46 0 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 14.20 -0.46 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.20 -0.46 0 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 12.20 -0.46 0 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 11.20 -0.46 0 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 10.20 -0.46 0 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 9.20 -0.46 0 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 8.20 -0.53 0 0 312 0
28AUG26 50.00 C 0.00 0.00 0.00 7.20 -0.55 0 0 639 0
28AUG26 52.50 C 4.68 4.68 4.68 4.71 -0.45 69 100 6,241 0
28AUG26 55.00 C 1.82 2.26 1.82 2.23 -0.47 44 3,652 10,344 +2,408
28AUG26 57.50 C 0.44 0.44 0.16 0.25 -0.34 31 1,343 4,419 -697
28AUG26 60.00 C 0.01 0.01 0.01 0.08 -0.02 66 20 8,180 0
28AUG26 62.50 C 0.00 0.00 0.00 0.07 +0.04 103 0 6,548 0
28AUG26 65.00 C 0.00 0.00 0.00 0.06 +0.05 134 0 8,527 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 +0.04 161 0 1,994 0
28AUG26 70.00 C 0.00 0.00 0.00 0.04 +0.03 184 0 1,297 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 +0.02 202 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 +0.01 215 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 220 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 240 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 259 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 278 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 295 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 329 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 390 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 418 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 432 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 445 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 457 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 470 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 482 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 494 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 505 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 516 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 527 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 538 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 14.22 -0.45 0 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 13.72 -0.45 0 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 13.22 -0.47 0 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 12.72 -0.45 0 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 12.22 -0.46 0 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 11.72 -0.46 0 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 11.22 -0.46 0 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 10.72 -0.46 0 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 10.22 -0.46 0 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 9.72 -0.46 0 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 9.22 -0.46 0 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 8.72 -0.46 0 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 8.22 -0.51 0 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 7.72 -0.46 0 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 7.22 -0.53 0 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 6.22 -0.46 0 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 5.23 -0.45 30 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 4.36 -0.32 44 0 30 0
04SEP26 54.00 C 0.00 0.00 0.00 3.20 -0.48 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 2.24 -0.48 16 0 10 0
04SEP26 56.00 C 1.29 1.40 1.20 1.43 -0.40 22 102 224 +60
04SEP26 57.00 C 0.65 0.72 0.65 0.79 -0.32 23 33 302 +33
04SEP26 58.00 C 0.41 0.41 0.28 0.43 -0.17 25 104 254 -35
04SEP26 59.00 C 0.15 0.21 0.15 0.23 -0.07 28 19 180 -13
04SEP26 60.00 C 0.09 0.09 0.09 0.13 -0.01 30 7 399 +5
04SEP26 61.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 180 0
04SEP26 62.00 C 0.00 0.00 0.00 0.04 +0.01 34 2 45 0
04SEP26 63.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 30 0
04SEP26 64.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.06 +0.05 52 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.03 70 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.02 +0.01 81 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 35.32 -0.34 211 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 34.32 -0.40 201 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 33.32 -0.40 193 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 32.32 -0.40 184 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 31.32 -0.40 176 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 30.33 -0.40 171 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 29.34 -0.38 165 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 28.33 -0.34 156 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.33 -0.40 149 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 26.33 -0.41 142 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 25.33 -0.39 136 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 24.33 -0.39 130 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 23.29 -0.42 118 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 22.33 -0.41 118 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.33 -0.39 112 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 20.33 -0.34 106 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 19.33 -0.40 101 0 51 0
29SEP26 39.00 C 0.00 0.00 0.00 18.33 -0.40 96 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.34 -0.41 91 0 70 0
29SEP26 41.00 C 0.00 0.00 0.00 16.33 -0.40 86 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 15.33 -0.34 81 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 14.33 -0.40 75 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 13.33 -0.36 71 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 12.33 -0.35 66 0 210 0
29SEP26 46.00 C 0.00 0.00 0.00 11.34 -0.34 62 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 10.34 -0.34 57 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 9.22 -0.46 0 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 8.22 -0.51 0 0 587 0
29SEP26 50.00 C 7.35 7.35 7.35 7.22 -0.53 0 5 1,064 0
29SEP26 52.50 C 0.00 0.00 0.00 4.74 -0.52 24 0 8,121 0
29SEP26 55.00 C 2.18 2.18 2.15 2.56 -0.32 25 2,539 14,282 +30
29SEP26 57.50 C 0.98 1.12 0.94 1.04 -0.26 23 884 6,923 +117
29SEP26 60.00 C 0.42 0.47 0.40 0.43 -0.14 24 1,556 13,881 +345
29SEP26 62.50 C 0.29 0.29 0.20 0.20 -0.07 26 961 17,670 +435
29SEP26 65.00 C 0.12 0.12 0.12 0.10 -0.02 28 180 13,000 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 9,327 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 8,446 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 5,264 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 4,881 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4,136 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 35.39 -0.32 167 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 34.32 -0.40 153 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 33.33 -0.39 148 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 32.39 -0.33 146 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 31.39 -0.33 140 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 30.39 -0.34 134 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 29.40 -0.33 129 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 28.40 -0.32 123 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 27.33 -0.41 113 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 26.40 -0.34 113 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 25.40 -0.32 108 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 24.40 -0.34 103 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 23.33 -0.40 93 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 22.33 -0.41 89 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 21.40 -0.32 89 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 20.40 -0.33 85 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 19.40 -0.33 81 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 18.40 -0.33 76 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 17.34 -0.41 69 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 16.40 -0.33 68 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 15.33 -0.34 61 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 14.40 -0.33 61 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.34 -0.35 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.33 -0.35 50 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.40 -0.28 49 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.34 -0.34 43 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 9.22 -0.46 0 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 8.22 -0.51 0 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 7.23 -0.52 26 0 480 0
29OCT26 52.50 C 4.79 5.08 4.53 4.83 -0.43 24 480 2,182 +60
29OCT26 55.00 C 2.94 2.94 2.94 3.13 -0.28 26 50 5,337 -50
29OCT26 57.50 C 1.87 1.87 1.87 1.82 -0.28 25 5 3,699 0
29OCT26 60.00 C 0.99 1.13 0.99 1.05 -0.20 25 250 6,528 +166
29OCT26 62.50 C 0.72 0.72 0.60 0.62 -0.12 26 98 1,673 +28
29OCT26 65.00 C 0.39 0.40 0.39 0.37 -0.07 27 786 1,720 +44
29OCT26 67.50 C 0.00 0.00 0.00 0.21 -0.05 28 0 486 0
29OCT26 70.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 140 0
29OCT26 72.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 212 0
29OCT26 75.00 C 0.11 0.11 0.11 0.05 -0.01 32 38 72 +38
29OCT26 77.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.02 0.00 36 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 110.00 C 0.01 0.01 0.01 0.01 0.00 55 60 60 +60
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 35.39 -0.32 139 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 34.32 -0.40 129 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 33.33 -0.39 124 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 32.39 -0.33 122 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 31.39 -0.33 117 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 30.39 -0.34 112 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 29.40 -0.33 107 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 28.40 -0.32 103 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 27.33 -0.41 94 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 26.40 -0.34 94 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 25.40 -0.32 90 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 24.40 -0.34 86 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 23.33 -0.40 78 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 22.33 -0.41 74 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 21.40 -0.32 74 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 20.40 -0.33 70 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 19.40 -0.33 67 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 18.40 -0.33 63 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 17.34 -0.41 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 16.40 -0.33 56 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 15.33 -0.34 51 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 14.40 -0.33 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.34 -0.35 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.33 -0.35 41 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.40 -0.28 41 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 10.34 -0.34 36 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.22 -0.46 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.24 -0.49 26 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.28 -0.47 25 0 355 0
27NOV26 52.50 C 0.00 0.00 0.00 5.23 -0.40 25 0 1,345 0
27NOV26 55.00 C 0.00 0.00 0.00 3.63 -0.34 25 0 4,291 0
27NOV26 57.50 C 0.00 0.00 0.00 2.42 -0.28 25 0 6,080 0
27NOV26 60.00 C 1.50 1.50 1.50 1.60 -0.16 26 30 1,357 +30
27NOV26 62.50 C 1.07 1.10 1.07 1.06 -0.14 27 16 457 0
27NOV26 65.00 C 0.00 0.00 0.00 0.69 -0.09 27 0 104 0
27NOV26 67.50 C 0.49 0.49 0.49 0.45 -0.06 28 100 432 +100
27NOV26 70.00 C 0.00 0.00 0.00 0.29 -0.04 29 0 105 0
27NOV26 72.50 C 0.00 0.00 0.00 0.19 -0.03 29 0 570 0
27NOV26 75.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 460 0
27NOV26 77.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 35.39 -0.32 121 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 34.32 -0.40 111 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 33.33 -0.39 107 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 32.39 -0.33 105 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 31.39 -0.33 101 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 30.39 -0.34 96 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 29.40 -0.33 92 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 28.40 -0.32 88 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 27.33 -0.41 81 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.40 -0.34 81 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.40 -0.32 77 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.40 -0.34 73 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 23.33 -0.40 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.33 -0.41 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.40 -0.32 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.40 -0.33 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.40 -0.33 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.40 -0.33 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.34 -0.41 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.40 -0.33 48 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 15.33 -0.34 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.40 -0.33 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.34 -0.35 38 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 12.33 -0.35 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.40 -0.28 34 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 10.34 -0.35 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.27 -0.46 26 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 8.37 -0.45 26 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 7.54 -0.42 26 0 838 0
30DEC26 52.50 C 0.00 0.00 0.00 5.79 -0.24 26 0 3,221 0
30DEC26 55.00 C 0.00 0.00 0.00 4.27 -0.31 26 0 4,009 0
30DEC26 57.50 C 2.99 3.19 2.98 3.07 -0.26 26 415 12,661 +385
30DEC26 60.00 C 2.15 2.18 2.15 2.21 -0.18 27 51 16,425 +50
30DEC26 62.50 C 0.00 0.00 0.00 1.56 -0.14 27 0 10,471 0
30DEC26 65.00 C 0.00 0.00 0.00 1.15 -0.07 28 0 9,521 0
30DEC26 67.50 C 0.00 0.00 0.00 0.86 -0.05 29 0 10,033 0
30DEC26 70.00 C 0.63 0.63 0.63 0.64 -0.04 30 4 4,103 0
30DEC26 72.50 C 0.00 0.00 0.00 0.49 -0.02 31 0 4,773 0
30DEC26 75.00 C 0.00 0.00 0.00 0.38 -0.01 32 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.32 +0.03 34 0 2,181 0
30DEC26 80.00 C 0.27 0.27 0.27 0.26 +0.04 35 30 1,192 0
30DEC26 82.50 C 0.00 0.00 0.00 0.21 +0.03 36 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.14 +0.03 37 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 +0.04 39 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 +0.03 40 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.08 +0.02 41 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 35.39 -0.32 90 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 34.32 -0.40 84 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 33.33 -0.39 80 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 32.39 -0.33 78 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 31.39 -0.33 75 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 30.39 -0.34 71 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 29.40 -0.33 68 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 28.40 -0.32 65 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 27.33 -0.41 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 26.40 -0.34 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 25.40 -0.32 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 24.40 -0.34 53 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 23.33 -0.40 49 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 22.33 -0.41 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.40 -0.32 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.40 -0.33 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.40 -0.33 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.40 -0.33 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.34 -0.41 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.40 -0.35 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.42 -0.27 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 14.53 -0.21 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.54 -0.33 29 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 12.64 -0.39 29 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 11.79 -0.54 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.98 -0.38 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.18 -0.37 27 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 9.36 -0.36 27 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 8.65 -0.40 27 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 7.11 -0.48 27 0 4,699 0
30MAR27 55.00 C 0.00 0.00 0.00 5.66 -0.32 27 0 3,108 0
30MAR27 57.50 C 0.00 0.00 0.00 4.46 -0.28 27 0 2,438 0
30MAR27 60.00 C 0.00 0.00 0.00 3.49 -0.24 27 0 20,530 0
30MAR27 62.50 C 0.00 0.00 0.00 2.73 -0.20 27 0 572 0
30MAR27 65.00 C 0.00 0.00 0.00 2.15 -0.15 28 0 3,069 0
30MAR27 67.50 C 0.00 0.00 0.00 1.69 -0.13 28 0 1,082 0
30MAR27 70.00 C 0.00 0.00 0.00 1.34 -0.09 29 0 2,644 0
30MAR27 72.50 C 0.00 0.00 0.00 1.08 -0.05 29 0 4,261 0
30MAR27 75.00 C 0.00 0.00 0.00 0.86 -0.03 30 0 1,735 0
30MAR27 77.50 C 0.76 0.76 0.76 0.67 -0.03 30 2 3,267 +2
30MAR27 80.00 C 0.00 0.00 0.00 0.55 -0.01 30 0 1,743 0
30MAR27 82.50 C 0.00 0.00 0.00 0.44 0.00 31 0 2,281 0
30MAR27 85.00 C 0.00 0.00 0.00 0.36 0.00 31 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.29 +0.01 32 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.25 +0.01 32 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.20 +0.01 33 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.15 +0.02 34 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.02 +0.01 36 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 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 35.39 -0.32 74 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 34.32 -0.40 68 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 33.33 -0.39 65 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 32.39 -0.33 63 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 31.39 -0.33 60 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 30.39 -0.34 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 29.40 -0.33 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 28.40 -0.32 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 27.33 -0.41 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 26.40 -0.34 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 25.40 -0.32 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 24.40 -0.34 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 23.33 -0.40 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 22.34 -0.40 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 21.40 -0.39 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 20.47 -0.39 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.54 -0.39 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.62 -0.39 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.57 -0.53 29 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 16.68 -0.52 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 15.80 -0.51 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.93 -0.52 28 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.08 -0.36 27 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.26 -0.35 27 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 12.47 -0.32 27 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.68 -0.32 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.91 -0.30 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.18 -0.31 26 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 9.77 -0.05 28 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 8.01 -0.43 26 0 164 0
29JUN27 55.00 C 0.00 0.00 0.00 6.71 -0.34 27 0 5,381 0
29JUN27 57.50 C 0.00 0.00 0.00 5.58 -0.34 27 0 1,252 0
29JUN27 60.00 C 4.30 4.30 4.30 4.69 -0.24 27 2 3,266 0
29JUN27 62.50 C 0.00 0.00 0.00 3.93 -0.21 28 0 373 0
29JUN27 65.00 C 0.00 0.00 0.00 3.33 -0.16 29 0 651 0
29JUN27 67.50 C 2.47 2.47 2.47 2.82 -0.11 29 10 964 0
29JUN27 70.00 C 0.00 0.00 0.00 2.37 -0.09 30 0 6,093 0
29JUN27 72.50 C 0.00 0.00 0.00 2.04 -0.04 30 0 976 0
29JUN27 75.00 C 0.00 0.00 0.00 1.72 -0.02 31 0 708 0
29JUN27 77.50 C 0.00 0.00 0.00 1.50 +0.01 31 0 213 0
29JUN27 80.00 C 1.01 1.01 1.01 1.28 +0.02 32 4 258 0
29JUN27 82.50 C 0.00 0.00 0.00 1.13 +0.04 32 0 626 0
29JUN27 85.00 C 0.00 0.00 0.00 0.98 +0.05 33 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.85 +0.05 33 0 341 0
29JUN27 90.00 C 0.00 0.00 0.00 0.76 +0.06 34 0 309 0
29JUN27 92.50 C 0.00 0.00 0.00 0.68 +0.09 35 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.60 +0.07 35 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.54 +0.08 35 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 0.49 +0.06 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.44 +0.06 36 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 0.40 +0.06 37 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 0.37 +0.07 37 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.34 +0.07 38 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.32 +0.07 39 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.29 +0.07 39 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.27 +0.07 39 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.26 +0.08 40 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.24 +0.07 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.23 +0.07 41 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.22 +0.07 42 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.21 +0.07 42 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.20 +0.07 43 0 0 0
TOTAL CALL 13,938 379,124 +3,601
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 661 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 631 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 603 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 576 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 550 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 525 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 501 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 478 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 456 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 434 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 413 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 336 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 318 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 300 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 282 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 265 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 248 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 231 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 215 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 199 0 790 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 184 0 481 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 169 0 358 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2,374 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 139 0 3,652 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2,399 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 6,760 0
28AUG26 52.50 P 0.01 0.01 0.01 0.01 -0.01 74 60 8,966 -20
28AUG26 55.00 P 0.06 0.06 0.03 0.03 -0.05 46 3,000 20,239 +2,872
28AUG26 57.50 P 0.95 0.95 0.46 0.56 +0.10 32 493 5,274 -264
28AUG26 60.00 P 3.05 3.08 2.80 2.80 +0.39 0 27 3,215 -5
28AUG26 62.50 P 5.20 5.55 5.20 5.37 +0.49 105 97 1,003 0
28AUG26 65.00 P 0.00 0.00 0.00 7.87 +0.51 140 0 232 0
28AUG26 67.50 P 0.00 0.00 0.00 10.37 +0.50 173 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 12.87 +0.45 202 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.37 +0.45 231 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.87 +0.52 259 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.37 +0.45 284 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.87 +0.44 308 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.37 +0.44 331 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.87 +0.45 354 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.37 +0.45 375 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.86 +0.44 389 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.36 +0.46 408 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.86 +0.36 426 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 40.36 +0.44 445 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 42.86 +0.44 462 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 45.36 +0.44 479 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 47.86 +0.44 496 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 50.36 +0.44 513 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 52.86 +0.44 529 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 55.36 +0.44 544 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 57.86 +0.44 560 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 60.36 +0.44 575 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 62.86 +0.44 589 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 65.36 +0.44 603 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 67.85 +0.43 602 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 70.35 +0.43 615 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 72.85 +0.43 627 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 75.35 +0.43 640 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 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 34 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
04SEP26 52.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 62 0
04SEP26 53.00 P 0.08 0.11 0.08 0.05 +0.01 24 154 110 -41
04SEP26 54.00 P 0.18 0.24 0.18 0.15 +0.04 24 152 389 +72
04SEP26 55.00 P 0.47 0.51 0.34 0.35 +0.06 23 143 488 +110
04SEP26 56.00 P 0.81 0.98 0.62 0.73 +0.11 23 184 677 +124
04SEP26 57.00 P 1.46 1.62 1.16 1.30 +0.19 22 72 495 +42
04SEP26 58.00 P 2.21 2.21 2.21 2.21 +0.41 28 32 122 +32
04SEP26 59.00 P 0.00 0.00 0.00 2.96 +0.35 22 0 160 0
04SEP26 60.00 P 0.00 0.00 0.00 3.92 +0.41 21 0 180 0
04SEP26 61.00 P 5.23 5.25 5.23 4.90 +0.44 0 75 105 +75
04SEP26 62.00 P 6.00 6.00 6.00 5.94 +0.47 35 20 20 +20
04SEP26 63.00 P 0.00 0.00 0.00 6.93 +0.47 37 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 7.92 +0.46 38 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 8.94 +0.30 48 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 10.09 +0.45 72 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 10.81 +0.26 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 11.95 +0.33 64 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 12.94 +0.26 65 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 13.94 +0.32 69 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 14.93 +0.35 70 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 15.93 +0.37 73 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 16.93 +0.36 77 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 17.92 +0.24 76 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 18.92 +0.36 80 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 19.93 +0.25 88 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 20.93 +0.25 91 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 22.07 - 124 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 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 0.01 0.01 0.01 0.01 0.00 47 60 3,964 +60
29SEP26 40.00 P 0.01 0.01 0.01 0.01 0.00 44 420 2,101 +360
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 32 52 1,655 +34
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5,959 0
29SEP26 46.00 P 0.05 0.05 0.05 0.02 0.00 29 29 1,928 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 2,680 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 3,995 0
29SEP26 49.00 P 0.10 0.10 0.09 0.08 -0.01 27 15 5,007 +15
29SEP26 50.00 P 0.16 0.16 0.11 0.13 -0.01 26 277 30,135 -126
29SEP26 52.50 P 0.43 0.44 0.33 0.40 +0.01 24 935 15,225 +274
29SEP26 55.00 P 1.12 1.16 0.90 1.04 +0.08 23 3,238 22,574 +3,030
29SEP26 57.50 P 2.20 2.37 2.20 2.24 +0.17 21 12 10,151 +2
29SEP26 60.00 P 4.34 4.59 4.18 4.18 +0.30 22 63 13,450 -2
29SEP26 62.50 P 0.00 0.00 0.00 6.54 +0.45 26 0 13,617 0
29SEP26 65.00 P 9.06 9.06 9.06 8.98 +0.34 30 30 13,630 +30
29SEP26 67.50 P 0.00 0.00 0.00 11.23 +0.39 0 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 13.94 +0.32 38 0 5,771 0
29SEP26 72.50 P 0.00 0.00 0.00 16.22 +0.40 0 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 18.92 +0.36 44 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 21.22 +0.40 0 0 242 0
29SEP26 80.00 P 0.00 0.00 0.00 23.72 +0.15 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 26.22 +0.39 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.73 +0.41 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 31.22 +0.39 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.76 +0.45 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 36.21 +0.39 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.71 +0.15 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.21 +0.39 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.71 +0.40 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.21 +0.39 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.71 +0.40 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.23 +0.42 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.73 +0.43 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.23 +0.43 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 58.73 +0.42 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 61.23 +0.43 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 63.70 +0.40 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 66.22 +0.42 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 68.70 +0.41 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 71.22 +0.43 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 73.72 +0.15 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 76.22 +0.43 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 38 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 27 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 409 0
29OCT26 46.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 641 0
29OCT26 47.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 1,286 0
29OCT26 48.00 P 0.00 0.00 0.00 0.18 +0.03 26 0 1,973 0
29OCT26 49.00 P 0.30 0.32 0.28 0.27 +0.05 26 46 1,764 +41
29OCT26 50.00 P 0.41 0.43 0.37 0.38 +0.05 25 77 6,841 +67
29OCT26 52.50 P 0.79 0.91 0.79 0.84 +0.08 25 94 8,411 +32
29OCT26 55.00 P 1.56 1.78 1.52 1.64 +0.12 24 155 3,759 -3
29OCT26 57.50 P 0.00 0.00 0.00 2.90 +0.19 23 0 1,088 0
29OCT26 60.00 P 4.50 4.50 4.50 4.69 +0.32 24 3 684 +3
29OCT26 62.50 P 0.00 0.00 0.00 6.82 +0.43 26 0 618 0
29OCT26 65.00 P 0.00 0.00 0.00 9.10 +0.39 27 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 11.25 +0.15 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.94 +0.32 30 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.22 +0.34 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.92 +0.36 35 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.22 +0.35 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.72 +0.15 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.22 +0.35 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 28.73 +0.36 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 31.22 +0.35 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 33.76 +0.40 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 36.21 +0.35 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 38.71 +0.15 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 41.21 +0.34 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 43.71 +0.35 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 46.21 +0.35 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 48.71 +0.34 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 51.23 +0.39 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 53.73 +0.38 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 56.23 +0.38 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 58.73 +0.39 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 61.23 +0.38 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 63.70 +0.35 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 66.22 +0.38 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 68.70 +0.13 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 71.22 +0.38 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 73.72 +0.15 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 76.22 +0.16 0 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 46 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 0.01 -0.01 26 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 0.00 26 0 76 0
27NOV26 45.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 125 0
27NOV26 46.00 P 0.29 0.29 0.29 0.17 -0.01 26 2 274 0
27NOV26 47.00 P 0.00 0.00 0.00 0.25 0.00 26 0 162 0
27NOV26 48.00 P 0.00 0.00 0.00 0.35 0.00 26 0 702 0
27NOV26 49.00 P 0.00 0.00 0.00 0.49 +0.01 26 0 763 0
27NOV26 50.00 P 0.64 0.70 0.64 0.65 +0.03 25 117 1,410 +26
27NOV26 52.50 P 1.23 1.30 1.21 1.21 +0.06 25 4 3,570 +4
27NOV26 55.00 P 2.10 2.10 2.10 2.11 +0.13 24 10 3,922 +10
27NOV26 57.50 P 0.00 0.00 0.00 3.39 +0.21 24 0 3,291 0
27NOV26 60.00 P 5.07 5.07 5.07 5.06 +0.28 25 30 1,209 +30
27NOV26 62.50 P 0.00 0.00 0.00 7.12 +0.42 26 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 9.29 +0.37 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.67 +0.35 29 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.94 +0.32 26 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.41 +0.34 27 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.92 +0.32 31 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.40 +0.30 29 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.90 +0.26 33 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 26.40 +0.30 36 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 28.90 +0.31 39 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 31.40 +0.35 42 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 33.89 +0.35 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 36.40 +0.30 47 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 38.90 +0.31 49 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 41.39 +0.30 47 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 43.89 +0.27 50 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 46.39 +0.31 53 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 48.89 +0.31 56 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 51.39 +0.30 58 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 53.89 +0.30 60 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 56.39 +0.31 62 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 58.89 +0.30 64 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 61.38 +0.31 61 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 63.88 +0.31 64 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 66.38 +0.31 66 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 68.88 +0.30 69 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 71.38 +0.30 71 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 73.88 +0.31 73 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 76.38 +0.32 75 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 55 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 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 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 0.00 27 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 0.00 27 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 0.00 27 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 0.00 26 0 3,591 0
30DEC26 45.00 P 0.00 0.00 0.00 0.25 0.00 26 0 2,680 0
30DEC26 46.00 P 0.00 0.00 0.00 0.34 0.00 26 0 2,585 0
30DEC26 47.00 P 0.00 0.00 0.00 0.46 +0.01 26 0 3,443 0
30DEC26 48.00 P 0.00 0.00 0.00 0.60 +0.02 26 0 7,103 0
30DEC26 49.00 P 0.78 0.78 0.78 0.78 +0.03 26 2 7,122 0
30DEC26 50.00 P 1.00 1.00 1.00 0.98 +0.05 26 2 16,170 +2
30DEC26 52.50 P 1.58 1.68 1.58 1.62 +0.08 25 290 13,786 +45
30DEC26 55.00 P 2.56 2.56 2.53 2.58 +0.15 25 313 17,718 -1
30DEC26 57.50 P 0.00 0.00 0.00 3.86 +0.22 25 0 7,273 0
30DEC26 60.00 P 5.68 5.68 5.68 5.49 +0.29 25 4 5,276 0
30DEC26 62.50 P 0.00 0.00 0.00 7.79 +0.74 30 0 8,222 0
30DEC26 65.00 P 0.00 0.00 0.00 9.84 +0.30 30 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 11.84 +0.33 29 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 14.14 +0.26 29 0 1,909 0
30DEC26 72.50 P 0.00 0.00 0.00 16.44 +0.28 27 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 18.92 +0.27 28 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 21.40 +0.30 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 23.90 +0.26 29 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 26.41 +0.31 35 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 28.91 +0.32 37 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 31.40 +0.34 38 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.90 +0.35 40 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 36.40 +0.30 42 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.00 +0.41 52 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 41.39 +0.30 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.89 +0.27 44 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.40 +0.32 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.89 +0.31 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.39 +0.30 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.89 +0.30 54 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.39 +0.31 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 58.89 +0.30 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 61.48 +0.41 68 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 63.88 +0.31 56 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 66.49 +0.42 72 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 68.88 +0.30 62 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 71.38 +0.30 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 73.88 +0.31 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 76.38 +0.32 67 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 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 35 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 28 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 28 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 464 0
30MAR27 42.00 P 0.49 0.49 0.49 0.35 -0.01 27 2 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.45 0.00 27 0 3,102 0
30MAR27 44.00 P 0.00 0.00 0.00 0.57 0.00 27 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.71 +0.01 27 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 0.87 +0.01 27 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.05 +0.03 27 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.23 +0.04 27 0 1,101 0
30MAR27 49.00 P 0.00 0.00 0.00 1.44 +0.03 26 0 3,933 0
30MAR27 50.00 P 0.00 0.00 0.00 1.71 +0.06 26 0 3,481 0
30MAR27 52.50 P 2.50 2.50 2.50 2.51 +0.09 26 2 7,477 +2
30MAR27 55.00 P 0.00 0.00 0.00 3.53 +0.14 26 0 10,884 0
30MAR27 57.50 P 0.00 0.00 0.00 4.78 +0.19 25 0 2,285 0
30MAR27 60.00 P 6.52 6.52 6.21 6.32 +0.16 25 180 17,010 -90
30MAR27 62.50 P 0.00 0.00 0.00 8.28 +0.49 27 0 2,377 0
30MAR27 65.00 P 0.00 0.00 0.00 10.20 +0.27 27 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 12.28 +0.28 28 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 14.47 +0.29 28 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 16.74 +0.32 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.97 +0.23 26 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 21.42 +0.26 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.03 +0.39 32 0 82 0
30MAR27 82.50 P 0.00 0.00 0.00 26.50 +0.40 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.00 +0.41 36 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 31.40 +0.24 32 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.90 +0.22 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.51 +0.33 42 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.01 +0.42 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.50 +0.41 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.00 +0.38 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 46.50 +0.42 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 48.89 +0.31 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.39 +0.30 45 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 53.99 +0.40 53 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 56.49 +0.41 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 59.00 +0.41 56 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 61.49 +0.42 57 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 63.98 +0.41 58 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 66.49 +0.42 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 68.97 +0.39 60 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 71.38 +0.30 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 73.98 +0.41 63 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 76.49 +0.43 65 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 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 28 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 0.02 +0.01 28 0 175 0
29JUN27 31.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.12 +0.03 28 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.16 +0.04 28 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.21 +0.04 28 0 170 0
29JUN27 38.00 P 0.00 0.00 0.00 0.27 +0.05 28 0 162 0
29JUN27 39.00 P 0.00 0.00 0.00 0.35 +0.05 28 0 945 0
29JUN27 40.00 P 0.76 0.76 0.76 0.45 +0.07 28 3 105 +3
29JUN27 41.00 P 0.00 0.00 0.00 0.55 +0.06 28 0 1,222 0
29JUN27 42.00 P 0.00 0.00 0.00 0.69 +0.08 28 0 325 0
29JUN27 43.00 P 0.00 0.00 0.00 0.84 +0.08 28 0 1,090 0
29JUN27 44.00 P 0.00 0.00 0.00 1.02 +0.10 28 0 553 0
29JUN27 45.00 P 0.00 0.00 0.00 1.22 +0.09 28 0 807 0
29JUN27 46.00 P 0.00 0.00 0.00 1.44 +0.10 28 0 1,409 0
29JUN27 47.00 P 0.00 0.00 0.00 1.70 +0.10 28 0 714 0
29JUN27 48.00 P 0.00 0.00 0.00 1.96 +0.09 28 0 1,187 0
29JUN27 49.00 P 0.00 0.00 0.00 2.29 +0.11 28 0 663 0
29JUN27 50.00 P 2.88 2.88 2.88 2.62 +0.10 28 1 813 +1
29JUN27 52.50 P 0.00 0.00 0.00 3.60 +0.11 28 0 5,436 0
29JUN27 55.00 P 5.25 5.25 5.00 4.77 +0.11 28 12 700 0
29JUN27 57.50 P 0.00 0.00 0.00 6.12 +0.11 29 0 1,612 0
29JUN27 60.00 P 0.00 0.00 0.00 7.75 +0.22 29 0 3,177 0
29JUN27 62.50 P 0.00 0.00 0.00 9.52 +0.26 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.46 +0.31 31 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 13.51 +0.36 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.65 +0.40 33 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 17.90 +0.44 34 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 20.19 +0.46 35 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.49 +0.40 37 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.76 +0.32 37 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 27.10 +0.31 38 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.31 +0.22 37 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.66 +0.34 37 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 34.02 +0.33 36 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.51 +0.33 38 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.01 +0.42 39 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 41.50 +0.41 40 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 44.00 +0.38 42 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 46.50 +0.42 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.89 +0.31 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 51.49 +0.40 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 53.99 +0.40 47 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 56.50 +0.42 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 59.00 +0.41 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 61.49 +0.42 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 63.99 +0.42 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 66.49 +0.42 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 68.97 +0.39 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 71.38 +0.30 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 73.98 +0.41 57 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 76.49 +0.43 58 0 0 0
TOTAL PUT 10,989 480,016 +6,866
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$ 9.970
28AUG26 3.80 C 0.00 0.00 0.00 6.17 +0.05 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 6.07 +0.05 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 5.97 +0.03 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 5.87 +0.05 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.77 +0.05 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.67 +0.03 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.57 +0.05 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 5.47 +0.05 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 5.37 +0.05 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 5.27 +0.05 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 5.17 +0.05 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 5.07 +0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.97 +0.05 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.72 +0.05 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.47 +0.05 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 4.22 +0.05 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.97 +0.05 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.72 +0.05 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.47 +0.05 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.22 +0.05 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.97 +0.05 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.72 +0.05 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.47 +0.05 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.72 +0.05 0 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.47 +0.05 0 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 1.22 +0.05 0 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.97 +0.05 0 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.72 +0.05 0 0 2,005 0
28AUG26 9.50 C 0.48 0.48 0.45 0.47 +0.04 0 11 2,735 -11
28AUG26 9.75 C 0.19 0.26 0.19 0.23 +0.02 34 523 2,638 -174
28AUG26 10.00 C 0.10 0.10 0.06 0.07 0.00 40 79 4,851 -6
28AUG26 10.50 C 0.01 0.01 0.01 0.01 0.00 65 8 2,171 -8
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,559 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 146 0 1,479 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 181 0 344 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 213 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 244 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 272 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 299 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 325 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 373 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 417 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 437 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 457 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 476 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 495 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 513 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 530 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 547 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 579 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 609 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 638 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 665 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 691 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 716 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 739 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 762 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 784 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 804 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 6.17 +0.01 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.07 +0.01 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.97 +0.02 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.87 +0.01 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.78 +0.03 161 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.68 +0.02 156 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.57 +0.02 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.47 +0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.38 +0.05 144 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.27 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.19 +0.07 153 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.07 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.97 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.72 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.47 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.22 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.98 +0.05 95 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.73 +0.05 88 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.47 +0.04 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.22 +0.01 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.97 +0.01 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.72 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.97 0.00 0 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.73 +0.05 37 0 1,053 0
29SEP26 8.50 C 0.00 0.00 0.00 1.48 +0.02 32 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.23 +0.03 26 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 0.99 +0.05 29 0 7,215 0
29SEP26 9.25 C 0.00 0.00 0.00 0.76 +0.04 29 0 5,668 0
29SEP26 9.50 C 0.00 0.00 0.00 0.56 +0.02 30 0 1,759 0
29SEP26 9.75 C 0.00 0.00 0.00 0.40 +0.01 31 0 1,505 0
29SEP26 10.00 C 0.24 0.24 0.24 0.28 +0.01 31 3 2,812 +3
29SEP26 10.50 C 0.14 0.14 0.12 0.13 0.00 33 6 5,109 +6
29SEP26 11.00 C 0.07 0.07 0.07 0.05 -0.01 32 62 2,341 +7
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 33 0 3,351 0
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 56 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 76 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 83 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 90 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.20 +0.04 167 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.09 +0.03 156 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.00 +0.05 158 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.90 +0.04 154 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.80 +0.05 150 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.70 +0.04 147 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.58 +0.03 125 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.50 +0.04 139 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.40 +0.07 136 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.30 +0.05 132 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.20 +0.07 129 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.10 +0.04 125 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.00 +0.04 122 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.75 +0.04 115 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.50 +0.04 107 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.25 +0.04 100 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.00 +0.05 94 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.75 +0.06 87 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.50 +0.05 81 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.25 +0.04 75 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.00 +0.04 69 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.75 +0.03 64 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.50 +0.04 58 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.25 +0.04 53 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.00 +0.03 48 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.76 +0.05 45 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.51 +0.05 40 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.27 +0.07 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.02 +0.03 31 0 221 0
29OCT26 9.25 C 0.00 0.00 0.00 0.82 +0.02 31 0 578 0
29OCT26 9.50 C 0.00 0.00 0.00 0.63 +0.02 29 0 795 0
29OCT26 9.75 C 0.00 0.00 0.00 0.49 +0.01 30 0 602 0
29OCT26 10.00 C 0.00 0.00 0.00 0.38 +0.01 30 0 462 0
29OCT26 10.50 C 0.00 0.00 0.00 0.22 0.00 30 0 606 0
29OCT26 11.00 C 0.14 0.14 0.14 0.13 0.00 31 50 638 +50
29OCT26 11.50 C 0.00 0.00 0.00 0.07 0.00 32 0 730 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 0.00 33 0 543 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 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 6.20 +0.04 142 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.10 +0.04 139 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.00 +0.05 135 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.90 +0.04 132 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.80 +0.05 128 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.71 +0.05 129 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.60 +0.05 122 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.50 +0.04 119 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.40 +0.06 116 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.30 +0.05 113 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.20 +0.05 110 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.10 +0.04 107 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.00 +0.04 105 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.75 +0.04 98 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.50 +0.04 92 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.25 +0.04 86 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.00 +0.05 80 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.75 +0.06 74 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.50 +0.05 69 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.25 +0.04 64 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.00 +0.04 59 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.75 +0.03 54 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.50 +0.04 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.25 +0.04 45 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.00 +0.03 41 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.76 +0.05 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.52 +0.05 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.28 +0.05 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.08 +0.04 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.90 +0.05 31 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.73 +0.02 30 0 514 0
27NOV26 9.75 C 0.00 0.00 0.00 0.60 +0.02 30 0 348 0
27NOV26 10.00 C 0.00 0.00 0.00 0.49 +0.01 30 0 1,251 0
27NOV26 10.50 C 0.00 0.00 0.00 0.33 +0.01 31 0 135 0
27NOV26 11.00 C 0.00 0.00 0.00 0.22 +0.01 32 0 41 0
27NOV26 11.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 0.00 32 0 10 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 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 35 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 6.20 +0.04 125 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.10 +0.04 122 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.00 +0.05 119 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.90 +0.04 116 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.80 +0.05 113 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.71 +0.05 114 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.60 +0.05 107 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.50 +0.04 105 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.40 +0.06 102 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.30 +0.05 99 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.20 +0.05 97 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.10 +0.04 94 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.00 +0.04 92 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.75 +0.04 86 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.50 +0.04 81 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.25 +0.04 75 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.00 +0.05 70 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.75 +0.06 65 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.50 +0.05 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.25 +0.04 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.00 +0.04 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.75 +0.03 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.50 +0.04 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.25 +0.04 40 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 2.00 +0.03 36 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.76 +0.05 33 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.52 +0.05 30 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.28 +0.01 28 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.13 +0.03 30 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 0.95 +0.03 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.81 +0.02 29 0 1,452 0
30DEC26 9.75 C 0.00 0.00 0.00 0.69 +0.02 29 0 926 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 +0.02 30 0 4,217 0
30DEC26 10.50 C 0.42 0.42 0.42 0.41 0.00 30 480 4,316 +480
30DEC26 11.00 C 0.00 0.00 0.00 0.30 +0.01 31 0 1,642 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 +0.01 31 0 2,379 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 1,352 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 0.00 31 0 1,202 0
30DEC26 13.00 C 0.10 0.10 0.10 0.05 0.00 31 30 1,390 +30
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 30 0 142 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 31 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 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 45 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 69 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 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 6.20 +0.04 96 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.10 +0.04 94 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.00 +0.05 91 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.90 +0.04 89 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.80 +0.05 87 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.71 +0.05 87 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.60 +0.05 82 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.50 +0.04 80 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.40 +0.06 78 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.30 +0.05 76 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.20 +0.05 74 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.10 +0.04 72 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.00 +0.04 70 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.75 +0.04 66 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.50 +0.04 61 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.25 +0.04 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.00 +0.05 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.75 +0.06 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.50 +0.05 46 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.25 +0.04 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.00 +0.04 39 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.75 +0.03 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.50 +0.04 33 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.25 +0.03 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.02 +0.05 28 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.81 +0.02 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.64 +0.03 29 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.46 0.00 28 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.29 +0.01 28 0 221 0
30MAR27 9.25 C 0.00 0.00 0.00 1.18 +0.01 29 0 384 0
30MAR27 9.50 C 0.00 0.00 0.00 1.02 0.00 28 0 745 0
30MAR27 9.75 C 0.94 0.94 0.94 0.92 +0.02 29 30 445 +30
30MAR27 10.00 C 0.85 0.85 0.85 0.81 +0.02 29 30 4,047 +30
30MAR27 10.50 C 0.00 0.00 0.00 0.64 +0.02 30 0 1,534 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 0.00 30 0 1,897 0
30MAR27 11.50 C 0.00 0.00 0.00 0.37 0.00 30 0 168 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 0.00 30 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 0.00 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 0.00 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 0.00 30 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 0.00 30 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 0.00 30 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 30 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 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 35 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 55 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.20 +0.04 80 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.10 +0.04 78 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.00 +0.05 76 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.90 +0.04 74 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.80 +0.05 72 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.71 +0.05 72 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.60 +0.05 68 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.50 +0.04 67 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.40 +0.06 65 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.30 +0.05 63 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.20 +0.05 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.10 +0.04 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.00 +0.04 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.75 +0.04 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.50 +0.04 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.25 +0.04 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.00 +0.05 44 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.75 +0.06 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.50 +0.05 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.25 +0.04 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.00 +0.04 31 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.75 +0.03 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.54 +0.04 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.33 +0.01 28 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.15 +0.04 29 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.97 +0.02 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.81 +0.02 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.66 +0.01 29 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.52 +0.01 29 0 95 0
29JUN27 9.25 C 0.00 0.00 0.00 1.38 0.00 29 0 88 0
29JUN27 9.50 C 0.00 0.00 0.00 1.26 0.00 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.14 0.00 30 0 128 0
29JUN27 10.00 C 1.03 1.03 1.03 1.04 0.00 30 30 400 +30
29JUN27 10.50 C 0.00 0.00 0.00 0.85 -0.01 30 0 364 0
29JUN27 11.00 C 0.00 0.00 0.00 0.69 -0.01 30 0 607 0
29JUN27 11.50 C 0.00 0.00 0.00 0.55 -0.01 30 0 312 0
29JUN27 12.00 C 0.00 0.00 0.00 0.45 -0.01 30 0 38 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 -0.01 31 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.30 -0.01 31 0 500 0
29JUN27 13.50 C 0.25 0.25 0.25 0.24 -0.01 31 50 150 +50
29JUN27 14.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 0.00 32 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 0.00 32 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 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 42 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 1,392 110,660 +517
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 810 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 790 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 770 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 751 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 732 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 714 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 696 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 678 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 661 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 645 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 628 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 612 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 597 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 558 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 521 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 485 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 418 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 386 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 356 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 298 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 271 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 243 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 216 0 3,155 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 190 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 165 0 1,377 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 139 0 1,327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,583 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 1,863 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3,400 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 -0.02 44 0 3,024 0
28AUG26 10.00 P 0.08 0.16 0.08 0.10 -0.05 40 78 2,231 +63
28AUG26 10.50 P 0.57 0.57 0.57 0.55 -0.05 78 1 2,068 -1
28AUG26 11.00 P 0.00 0.00 0.00 1.05 -0.05 125 0 490 0
28AUG26 11.50 P 0.00 0.00 0.00 1.55 -0.08 168 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.05 -0.05 206 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.55 -0.05 242 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.05 -0.05 275 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.55 -0.05 305 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.05 -0.05 335 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.55 -0.05 363 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.05 -0.05 391 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.55 -0.05 415 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.05 -0.05 439 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.54 -0.06 422 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.04 -0.06 442 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.54 -0.06 463 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.04 -0.06 482 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.54 -0.06 501 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.05 -0.05 567 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 9.55 -0.05 586 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 10.05 -0.05 605 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 11.05 -0.05 639 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 12.04 -0.07 618 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 13.05 -0.05 700 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 14.05 -0.05 729 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 15.05 -0.05 757 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 16.05 -0.03 784 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 17.04 -0.04 750 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 18.04 -0.07 774 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 19.04 -0.04 796 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 20.04 -0.06 818 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 4,762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 2,640 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 33 0 9,331 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.02 31 0 9,089 0
29SEP26 9.00 P 0.11 0.11 0.10 0.11 -0.02 31 40 2,522 -20
29SEP26 9.25 P 0.17 0.17 0.17 0.18 -0.03 31 85 1,905 0
29SEP26 9.50 P 0.00 0.00 0.00 0.28 -0.03 32 0 3,536 0
29SEP26 9.75 P 0.40 0.40 0.40 0.41 -0.03 33 1 2,325 +1
29SEP26 10.00 P 0.55 0.60 0.55 0.57 -0.05 34 110 2,609 -95
29SEP26 10.50 P 0.00 0.00 0.00 0.94 -0.06 35 0 2,219 0
29SEP26 11.00 P 0.00 0.00 0.00 1.39 -0.05 39 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 1.87 -0.06 44 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.38 -0.04 54 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.85 -0.03 55 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.34 -0.03 59 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.84 -0.02 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.34 -0.02 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.84 -0.02 76 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.34 -0.05 81 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.84 -0.01 86 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.34 -0.01 91 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.84 -0.01 95 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.34 -0.01 99 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.83 -0.02 99 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.33 -0.02 103 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.83 -0.02 107 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.33 -0.02 111 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.83 -0.02 115 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.33 -0.02 118 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.33 -0.02 125 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.33 -0.02 132 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.33 -0.01 138 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.31 -0.03 130 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.32 -0.02 144 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.32 -0.02 150 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.32 -0.02 155 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.32 -0.02 160 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.32 -0.02 165 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.32 -0.02 170 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 335 0
29OCT26 7.75 P 0.02 0.02 0.02 0.02 -0.01 31 3 383 +3
29OCT26 8.00 P 0.00 0.00 0.00 0.04 0.00 32 0 908 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 438 0
29OCT26 8.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 1,740 0
29OCT26 8.75 P 0.00 0.00 0.00 0.14 -0.02 31 0 7,071 0
29OCT26 9.00 P 0.00 0.00 0.00 0.20 -0.03 30 0 1,586 0
29OCT26 9.25 P 0.27 0.29 0.27 0.28 -0.03 30 237 2,112 +237
29OCT26 9.50 P 0.00 0.00 0.00 0.40 -0.03 31 0 733 0
29OCT26 9.75 P 0.54 0.54 0.50 0.53 -0.03 32 48 274 +48
29OCT26 10.00 P 0.71 0.71 0.71 0.68 -0.04 32 60 115 -30
29OCT26 10.50 P 0.00 0.00 0.00 1.03 -0.05 33 0 110 0
29OCT26 11.00 P 0.00 0.00 0.00 1.45 0.00 35 0 120 0
29OCT26 11.50 P 0.00 0.00 0.00 1.88 -0.08 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.38 -0.04 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.85 -0.05 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.34 -0.05 45 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.84 -0.03 49 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.34 -0.04 53 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.84 -0.03 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.34 -0.05 61 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.84 -0.03 65 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.34 -0.03 69 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.84 -0.02 72 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.34 -0.02 76 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.83 -0.04 76 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.33 -0.06 79 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.83 -0.03 82 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.33 -0.02 84 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.83 -0.03 87 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.33 -0.03 90 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.33 -0.04 95 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.33 -0.04 100 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.33 -0.03 105 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.31 -0.05 100 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.32 -0.05 110 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.32 -0.03 114 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.32 -0.03 118 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.32 -0.03 122 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.32 -0.03 125 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.32 -0.03 129 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 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 73 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 7.75 P 0.05 0.05 0.05 0.05 0.00 32 3 127 +3
27NOV26 8.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 375 0
27NOV26 8.25 P 0.00 0.00 0.00 0.10 -0.02 30 0 141 0
27NOV26 8.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 923 0
27NOV26 8.75 P 0.00 0.00 0.00 0.21 -0.02 31 0 690 0
27NOV26 9.00 P 0.29 0.29 0.29 0.29 -0.01 31 2 217 0
27NOV26 9.25 P 0.00 0.00 0.00 0.38 -0.02 31 0 3,921 0
27NOV26 9.50 P 0.00 0.00 0.00 0.49 -0.03 31 0 416 0
27NOV26 9.75 P 0.00 0.00 0.00 0.63 -0.03 32 0 230 0
27NOV26 10.00 P 0.00 0.00 0.00 0.78 -0.04 32 0 180 0
27NOV26 10.50 P 0.00 0.00 0.00 1.12 -0.04 33 0 120 0
27NOV26 11.00 P 0.00 0.00 0.00 1.51 0.00 34 0 30 0
27NOV26 11.50 P 0.00 0.00 0.00 1.95 -0.03 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.41 -0.06 38 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.85 -0.07 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.34 -0.06 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.84 -0.07 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.34 -0.04 46 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.84 -0.03 50 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.34 -0.05 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.84 -0.03 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.34 -0.04 59 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.84 -0.02 62 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.34 -0.02 65 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.83 -0.04 65 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.33 -0.06 68 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.83 -0.04 71 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.33 -0.05 73 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.83 -0.03 75 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.33 -0.03 78 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.33 -0.04 82 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.33 -0.04 86 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.33 -0.03 90 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.31 -0.05 87 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.32 -0.06 95 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.32 -0.03 99 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.32 -0.03 102 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.32 -0.03 105 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.32 -0.03 109 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.32 -0.03 112 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 32 0 1,778 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 -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 0.11 -0.01 31 0 2,317 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 0.00 31 0 968 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 -0.01 31 0 1,348 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.01 30 0 1,560 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 -0.02 30 0 3,614 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 -0.03 30 0 1,889 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 -0.03 31 0 1,942 0
30DEC26 9.75 P 0.00 0.00 0.00 0.70 -0.03 31 0 1,006 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 -0.02 32 0 491 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 -0.03 32 0 371 0
30DEC26 11.00 P 0.00 0.00 0.00 1.57 -0.03 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.99 -0.03 34 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.44 -0.03 36 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.90 -0.05 37 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.37 -0.04 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.87 -0.05 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.36 -0.04 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.86 -0.02 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.35 -0.04 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.85 -0.03 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.35 -0.03 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.85 -0.03 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.35 -0.03 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.85 -0.02 62 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.35 -0.04 64 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.85 -0.02 67 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.34 -0.04 67 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.85 -0.02 71 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.34 -0.03 71 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.34 -0.03 75 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.34 -0.03 79 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.34 -0.02 83 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.34 -0.03 86 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.34 -0.04 90 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.34 -0.02 93 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.33 -0.03 93 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.33 -0.02 96 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.33 -0.02 99 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.33 -0.03 102 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 0.00 30 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 -0.01 30 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 293 0
30MAR27 7.75 P 0.00 0.00 0.00 0.16 -0.01 30 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 383 0
30MAR27 8.25 P 0.00 0.00 0.00 0.27 -0.01 30 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.34 -0.02 30 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.42 -0.01 30 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 -0.02 30 0 237 0
30MAR27 9.25 P 0.00 0.00 0.00 0.62 -0.02 30 0 1,468 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 -0.03 30 0 1,358 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 -0.05 30 0 473 0
30MAR27 10.00 P 0.00 0.00 0.00 1.00 -0.05 30 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.34 -0.03 31 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.70 -0.02 31 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.09 -0.03 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.52 -0.02 33 0 91 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 -0.02 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.42 -0.02 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.89 -0.03 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.36 -0.05 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.86 -0.03 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.35 -0.04 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.85 -0.04 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.35 -0.04 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.85 -0.03 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.35 -0.03 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.85 -0.02 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.35 -0.04 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.85 -0.02 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.34 -0.04 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.85 -0.02 58 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.35 -0.02 60 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.34 -0.04 62 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.34 -0.03 65 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.34 -0.04 68 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.34 -0.03 71 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.34 -0.04 73 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.34 -0.02 76 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.34 -0.02 78 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.34 -0.03 81 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.33 -0.03 82 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.33 -0.03 84 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 32 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 0.07 -0.02 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 295 0
29JUN27 7.25 P 0.00 0.00 0.00 0.17 -0.02 31 0 274 0
29JUN27 7.50 P 0.00 0.00 0.00 0.22 -0.02 31 0 1,075 0
29JUN27 7.75 P 0.00 0.00 0.00 0.27 -0.03 31 0 456 0
29JUN27 8.00 P 0.00 0.00 0.00 0.34 -0.03 31 0 482 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 -0.03 31 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.50 -0.03 31 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.59 -0.04 31 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.70 -0.04 32 0 296 0
29JUN27 9.25 P 0.00 0.00 0.00 0.81 -0.05 31 0 251 0
29JUN27 9.50 P 0.99 0.99 0.99 0.94 -0.04 32 22 668 +10
29JUN27 9.75 P 1.13 1.13 1.13 1.07 -0.05 32 30 92 0
29JUN27 10.00 P 0.00 0.00 0.00 1.21 -0.05 32 0 74 0
29JUN27 10.50 P 0.00 0.00 0.00 1.52 -0.06 32 0 166 0
29JUN27 11.00 P 0.00 0.00 0.00 1.87 -0.06 33 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.24 -0.06 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.65 -0.06 33 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.08 -0.06 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.52 -0.06 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.99 -0.06 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.47 -0.05 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.95 -0.02 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.41 -0.01 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.88 -0.03 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.37 -0.02 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.85 -0.04 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.35 -0.03 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.85 -0.03 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.35 -0.04 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.85 -0.03 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.35 -0.03 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.85 -0.02 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.35 -0.02 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.34 -0.04 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.34 -0.03 58 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.34 -0.04 60 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.34 -0.03 63 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.34 -0.04 65 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.34 -0.02 68 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.34 -0.02 70 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.34 -0.03 72 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.33 -0.03 73 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.33 -0.03 75 0 0 0
TOTAL PUT 720 155,732 +219
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$ 45.120
28AUG26 30.00 C 0.00 0.00 0.00 15.12 -1.56 0 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 14.12 -1.56 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.12 -1.57 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.12 -1.57 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.12 -1.57 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.12 -1.57 0 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 9.12 -1.57 0 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 8.12 -1.57 0 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 7.12 -1.57 0 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 6.12 -1.57 0 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 5.12 -1.57 0 0 40 0
28AUG26 41.00 C 0.00 0.00 0.00 4.12 -1.57 0 0 60 0
28AUG26 42.00 C 0.00 0.00 0.00 3.13 -1.57 61 0 50 0
28AUG26 43.00 C 2.13 2.33 2.13 2.16 -1.57 59 44 71 0
28AUG26 44.00 C 1.36 1.36 1.36 1.31 -1.51 62 1 101 -1
28AUG26 45.00 C 1.19 1.19 0.59 0.63 -1.31 60 142 156 -14
28AUG26 46.00 C 0.52 0.55 0.22 0.24 -1.03 60 831 1,332 +178
28AUG26 47.00 C 0.22 0.23 0.10 0.07 -0.70 60 529 1,407 +95
28AUG26 48.00 C 0.09 0.09 0.06 0.02 -0.43 64 25 1,161 -15
28AUG26 49.00 C 0.07 0.07 0.02 0.01 -0.21 73 490 1,750 -30
28AUG26 50.00 C 0.03 0.03 0.03 0.01 -0.09 88 4 1,669 -4
28AUG26 52.50 C 0.01 0.01 0.01 0.01 0.00 123 27 1,434 -27
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,793 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 185 0 1,444 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 213 0 1,174 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 240 0 1,365 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 265 0 501 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 289 0 769 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 311 0 831 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 333 0 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 354 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 374 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 393 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 411 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 429 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 446 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 463 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 479 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 495 0 160 0
04SEP26 33.50 C 0.00 0.00 0.00 11.65 -1.55 79 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 11.26 -1.45 112 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 10.65 -1.56 72 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 10.25 -1.46 100 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 9.66 -1.55 71 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 9.26 -1.45 93 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 8.67 -1.54 68 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 8.32 -1.40 91 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 7.83 -1.39 88 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 7.16 -1.57 52 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 6.67 -1.57 52 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 6.18 -1.58 51 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 5.70 -1.58 52 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 5.23 -1.58 52 0 8 0
04SEP26 40.50 C 0.00 0.00 0.00 4.77 -1.57 52 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 4.32 -1.57 52 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 3.89 -1.55 52 0 10 0
04SEP26 42.00 C 0.00 0.00 0.00 3.48 -1.53 53 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 3.08 -1.51 52 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 2.71 -1.48 52 0 62 0
04SEP26 43.50 C 0.00 0.00 0.00 2.38 -1.42 53 0 35 0
04SEP26 44.00 C 2.16 2.16 2.16 2.06 -1.38 53 15 43 +15
04SEP26 44.50 C 0.00 0.00 0.00 1.76 -1.24 53 0 18 0
04SEP26 45.00 C 1.60 1.60 1.56 1.50 -1.18 53 195 215 +181
04SEP26 45.50 C 1.55 1.57 1.23 1.27 -1.12 53 392 407 +298
04SEP26 46.00 C 1.34 1.36 1.14 1.06 -1.05 53 279 286 +261
04SEP26 46.50 C 1.20 1.23 1.14 0.88 -0.99 53 172 172 +157
04SEP26 47.00 C 0.96 1.00 0.96 0.72 -0.91 53 45 113 0
04SEP26 47.50 C 0.82 0.82 0.68 0.58 -0.85 53 40 94 +25
04SEP26 48.00 C 0.72 0.72 0.54 0.47 -0.76 53 65 253 +50
04SEP26 48.50 C 0.60 0.60 0.60 0.37 -0.72 53 15 115 +15
04SEP26 49.00 C 0.38 0.44 0.38 0.29 -0.61 53 19 71 -4
04SEP26 49.50 C 0.00 0.00 0.00 0.23 -0.59 53 0 167 0
04SEP26 50.00 C 0.29 0.29 0.29 0.17 -0.52 53 70 165 0
04SEP26 51.00 C 0.19 0.19 0.19 0.10 -0.39 53 66 27 -66
04SEP26 52.00 C 0.13 0.13 0.13 0.06 -0.28 54 23 68 +23
04SEP26 53.00 C 0.00 0.00 0.00 0.03 -0.20 53 0 15 0
04SEP26 54.00 C 0.00 0.00 0.00 0.02 -0.13 55 0 15 0
04SEP26 55.00 C 0.12 0.12 0.12 0.01 -0.09 54 12 30 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.06 59 0 30 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 15 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.36 -1.41 80 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 14.38 -1.40 76 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.27 -1.42 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.29 -1.42 56 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.32 -1.44 54 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.36 -1.38 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.57 -1.35 60 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.47 -1.44 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.60 -1.42 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.76 -1.28 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.96 -1.51 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.22 -1.48 49 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 4.53 -1.43 49 0 129 0
29SEP26 43.00 C 0.00 0.00 0.00 3.90 -1.38 49 0 91 0
29SEP26 44.00 C 0.00 0.00 0.00 3.33 -1.25 49 0 3,207 0
29SEP26 45.00 C 2.90 2.99 2.72 2.83 -1.10 50 69 1,078 +45
29SEP26 46.00 C 2.50 2.50 2.50 2.40 -1.06 50 5 1,405 +5
29SEP26 47.00 C 2.30 2.30 2.00 2.02 -0.95 51 137 1,213 -3
29SEP26 48.00 C 2.10 2.10 1.66 1.67 -0.93 50 56 718 +56
29SEP26 49.00 C 1.78 1.78 1.78 1.36 -0.88 50 50 1,620 -50
29SEP26 50.00 C 1.27 1.27 1.22 1.11 -0.82 50 12 1,656 -12
29SEP26 52.50 C 0.95 0.95 0.80 0.63 -0.63 50 22 14,612 0
29SEP26 55.00 C 0.63 0.63 0.52 0.35 -0.44 50 86 1,841 +62
29SEP26 57.50 C 0.35 0.35 0.35 0.18 -0.30 50 1 491 -1
29SEP26 60.00 C 0.28 0.28 0.21 0.10 -0.18 50 96 1,200 +90
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.11 50 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.06 52 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.04 50 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 98 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 100 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 104 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 107 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 111 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 113 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 114 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,447 0
29OCT26 34.00 C 0.00 0.00 0.00 11.87 -1.19 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.98 -1.31 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.14 -1.29 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.30 -1.21 55 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.52 -1.18 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.57 -1.35 51 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.87 -1.31 51 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.21 -1.20 51 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.59 -1.35 51 0 5 0
29OCT26 43.00 C 0.00 0.00 0.00 5.02 -1.30 51 0 56 0
29OCT26 44.00 C 0.00 0.00 0.00 4.49 -1.25 51 0 270 0
29OCT26 45.00 C 4.32 4.32 4.32 4.01 -1.03 51 15 345 +15
29OCT26 46.00 C 3.75 3.75 3.75 3.59 -0.99 51 3 330 +3
29OCT26 47.00 C 0.00 0.00 0.00 3.21 -0.93 52 0 9,402 0
29OCT26 48.00 C 3.13 3.13 3.13 2.85 -0.88 52 30 6,486 0
29OCT26 49.00 C 2.80 2.80 2.53 2.50 -0.92 52 45 802 +45
29OCT26 50.00 C 2.31 2.31 2.31 2.19 -0.90 52 3 746 0
29OCT26 52.50 C 0.00 0.00 0.00 1.55 -0.78 51 0 834 0
29OCT26 55.00 C 1.31 1.31 1.31 1.08 -0.63 51 20 1,420 +20
29OCT26 57.50 C 0.00 0.00 0.00 0.74 -0.51 51 0 704 0
29OCT26 60.00 C 0.00 0.00 0.00 0.50 -0.40 51 0 2,907 0
29OCT26 62.50 C 0.00 0.00 0.00 0.34 -0.30 51 0 1,165 0
29OCT26 65.00 C 0.00 0.00 0.00 0.22 -0.23 51 0 277 0
29OCT26 67.50 C 0.00 0.00 0.00 0.15 -0.16 51 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.10 -0.12 52 0 204 0
29OCT26 72.50 C 0.23 0.23 0.23 0.06 -0.09 51 20 1,036 +20
29OCT26 75.00 C 0.00 0.00 0.00 0.04 -0.07 51 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 -0.04 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 12.44 -1.19 60 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.62 -1.17 59 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.85 -1.10 59 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.10 -1.08 58 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.26 -1.18 56 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.69 -1.03 57 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.05 -1.00 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.27 -1.14 55 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.90 -0.96 57 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.16 -1.07 55 0 51 0
27NOV26 44.00 C 0.00 0.00 0.00 5.65 -1.07 55 0 73 0
27NOV26 45.00 C 5.47 5.47 5.29 5.22 -0.97 55 30 141 -10
27NOV26 46.00 C 5.04 5.04 4.87 4.79 -0.98 55 30 6,030 0
27NOV26 47.00 C 4.65 4.65 4.65 4.32 -1.01 55 15 16,652 0
27NOV26 48.00 C 4.28 4.28 4.02 4.03 -0.94 56 90 1,211 0
27NOV26 49.00 C 3.71 3.76 3.71 3.63 -0.92 55 45 647 +15
27NOV26 50.00 C 0.00 0.00 0.00 3.32 -0.76 55 0 500 0
27NOV26 52.50 C 2.90 2.90 2.90 2.65 -0.83 56 2 419 -2
27NOV26 55.00 C 0.00 0.00 0.00 2.06 -0.73 56 0 232 0
27NOV26 57.50 C 0.00 0.00 0.00 1.59 -0.63 55 0 316 0
27NOV26 60.00 C 0.00 0.00 0.00 1.22 -0.53 55 0 483 0
27NOV26 62.50 C 0.00 0.00 0.00 0.94 -0.44 55 0 185 0
27NOV26 65.00 C 1.08 1.08 0.97 0.71 -0.37 55 17 195 -13
27NOV26 67.50 C 0.00 0.00 0.00 0.54 -0.31 55 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.41 -0.25 55 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.31 -0.20 55 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 16.24 -1.29 62 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.40 -1.25 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.55 -1.25 60 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.73 -1.13 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.95 -1.10 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.19 -1.12 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.44 -1.10 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.73 -1.11 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.06 -1.07 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.30 -1.18 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.79 -1.05 57 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 8.20 -0.96 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.65 -1.00 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.09 -0.97 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.61 -0.99 56 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 6.07 -1.03 55 0 69 0
30DEC26 46.00 C 0.00 0.00 0.00 5.65 -1.07 55 0 295 0
30DEC26 47.00 C 0.00 0.00 0.00 5.26 -1.12 55 0 3,411 0
30DEC26 48.00 C 4.84 4.84 4.84 4.83 -1.06 55 53 183 +53
30DEC26 49.00 C 4.62 4.62 4.62 4.49 -1.03 55 1 535 0
30DEC26 50.00 C 0.00 0.00 0.00 4.18 -1.02 55 0 1,249 0
30DEC26 52.50 C 0.00 0.00 0.00 3.49 -0.90 56 0 890 0
30DEC26 55.00 C 3.00 3.02 3.00 2.86 -0.89 56 315 4,526 0
30DEC26 57.50 C 3.40 3.40 3.40 2.33 -0.79 56 13 550 0
30DEC26 60.00 C 2.17 2.17 2.17 1.89 -0.70 56 10 1,025 0
30DEC26 62.50 C 0.00 0.00 0.00 1.53 -0.62 55 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 1.23 -0.54 55 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.99 -0.47 55 0 3,037 0
30DEC26 70.00 C 0.00 0.00 0.00 0.80 -0.41 55 0 2,348 0
30DEC26 72.50 C 0.00 0.00 0.00 0.64 -0.35 55 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.51 -0.31 55 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.41 -0.26 55 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.33 -0.22 55 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.26 -0.19 55 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.21 -0.16 55 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.17 -0.13 55 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.14 -0.11 55 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 -0.10 55 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.09 -0.08 55 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 -0.07 55 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 -0.06 56 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.05 -0.05 56 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.04 -0.04 56 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 -0.04 55 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 17.30 -1.14 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.53 -1.12 60 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.78 -1.10 59 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.05 -1.10 59 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.35 -1.08 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.67 -1.23 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.02 -1.04 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.39 -1.20 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.80 -1.00 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.22 -0.98 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.56 -1.06 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.15 -1.09 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.65 -1.07 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.12 -0.93 57 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 8.65 -0.94 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.22 -0.97 57 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 7.82 -1.07 57 0 106 0
30MAR27 47.00 C 0.00 0.00 0.00 7.44 -0.98 57 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 7.07 -0.99 57 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 6.73 -0.98 57 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 6.40 -0.96 57 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 5.64 -0.92 57 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 4.93 -0.91 57 0 117 0
30MAR27 57.50 C 0.00 0.00 0.00 4.31 -0.84 57 0 223 0
30MAR27 60.00 C 4.10 4.10 4.10 3.76 -0.78 57 15 282 0
30MAR27 62.50 C 0.00 0.00 0.00 3.28 -0.72 57 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 2.86 -0.66 57 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 2.49 -0.61 57 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 2.17 -0.56 57 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 1.90 -0.50 57 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 1.65 -0.46 57 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 1.44 -0.42 57 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 1.26 -0.38 57 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 1.10 -0.35 57 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.96 -0.31 57 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 0.84 -0.28 57 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.73 -0.26 57 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.64 -0.24 57 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.56 -0.21 57 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.49 -0.19 57 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.43 -0.17 57 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.38 -0.15 57 0 348 0
29JUN27 34.00 C 0.00 0.00 0.00 15.68 -1.11 59 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.08 -1.08 59 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.49 -1.07 59 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 13.88 -1.08 59 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.33 -1.15 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.84 -1.09 59 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.33 -1.07 59 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.84 -1.05 59 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.36 -1.04 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.91 -1.02 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.47 -1.01 58 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 10.06 -0.92 58 0 11 0
29JUN27 46.00 C 0.00 0.00 0.00 9.67 -0.95 58 0 49 0
29JUN27 47.00 C 0.00 0.00 0.00 9.28 -0.87 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.92 -1.03 58 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 8.58 -1.01 58 0 100 0
29JUN27 50.00 C 0.00 0.00 0.00 8.26 -0.98 58 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 7.50 -0.95 59 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 6.78 -0.89 59 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 6.12 -0.83 58 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 5.52 -0.79 58 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 4.98 -0.74 58 0 110 0
29JUN27 65.00 C 0.00 0.00 0.00 4.50 -0.69 58 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 4.07 -0.64 58 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 3.68 -0.60 58 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 3.33 -0.56 58 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 3.01 -0.52 58 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 2.72 -0.49 58 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 2.47 -0.45 58 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 2.24 -0.42 58 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 2.03 -0.39 58 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 1.84 -0.37 58 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 1.67 -0.34 58 0 294 0
29JUN27 92.50 C 2.08 2.08 2.08 1.52 -0.32 58 232 260 -232
29JUN27 95.00 C 1.99 1.99 1.95 1.38 -0.30 58 286 1,033 -166
TOTAL CALL 5,325 208,538 +1,077
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 306 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 283 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 220 0 12 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 200 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 180 0 104 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 160 0 71 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 140 0 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 121 0 450 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 698 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 345 0
28AUG26 42.00 P 0.05 0.05 0.04 0.01 -0.01 65 637 915 -277
28AUG26 43.00 P 0.13 0.13 0.06 0.04 -0.01 60 155 712 +37
28AUG26 44.00 P 0.27 0.30 0.15 0.16 +0.02 59 321 597 +21
28AUG26 45.00 P 0.56 0.69 0.40 0.49 +0.17 58 114 966 -34
28AUG26 46.00 P 0.90 1.13 0.90 1.08 +0.43 55 326 1,082 -99
28AUG26 47.00 P 1.60 1.60 1.60 1.91 +0.77 50 2 1,942 -2
28AUG26 48.00 P 2.73 2.92 2.73 2.89 +1.09 59 7 515 -7
28AUG26 49.00 P 4.25 4.25 4.25 3.88 +1.35 0 3 673 -86
28AUG26 50.00 P 5.00 5.00 5.00 4.88 +1.47 0 6 915 -408
28AUG26 52.50 P 0.00 0.00 0.00 7.38 +1.47 0 0 0 -1,267
28AUG26 55.00 P 0.00 0.00 0.00 9.88 +1.36 0 0 1,074 -128
28AUG26 57.50 P 0.00 0.00 0.00 12.41 +1.36 216 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 14.92 +1.36 257 0 250 0
28AUG26 62.50 P 0.00 0.00 0.00 17.41 +1.48 278 0 45 0
28AUG26 65.00 P 0.00 0.00 0.00 19.93 +1.39 326 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.38 +1.34 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.88 +1.34 0 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 27.41 +1.37 382 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 29.89 +1.35 364 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 32.38 +1.34 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 34.88 +1.34 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 37.38 +1.34 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 39.88 +1.34 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 42.38 +1.34 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 44.90 +1.36 508 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 47.40 +1.36 525 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 49.90 +1.36 542 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 30 0
04SEP26 39.50 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 36 0
04SEP26 40.50 P 0.00 0.00 0.00 0.13 -0.01 53 0 185 0
04SEP26 41.00 P 0.18 0.18 0.18 0.18 0.00 53 1 35 +1
04SEP26 41.50 P 0.29 0.33 0.23 0.24 0.00 52 346 396 +331
04SEP26 42.00 P 0.35 0.35 0.29 0.32 +0.01 52 140 462 +125
04SEP26 42.50 P 0.53 0.56 0.38 0.42 +0.04 52 125 172 +63
04SEP26 43.00 P 0.65 0.65 0.49 0.54 +0.06 51 45 93 +30
04SEP26 43.50 P 0.81 0.81 0.67 0.69 +0.10 51 16 55 +16
04SEP26 44.00 P 0.99 1.12 0.98 0.87 +0.15 51 47 63 +33
04SEP26 44.50 P 1.06 1.06 1.02 1.07 +0.18 51 28 50 +22
04SEP26 45.00 P 1.40 1.57 1.25 1.32 +0.26 52 47 71 +46
04SEP26 45.50 P 1.52 1.77 1.51 1.59 +0.31 52 86 80 +50
04SEP26 46.00 P 1.92 1.92 1.90 1.88 +0.39 52 16 26 +15
04SEP26 46.50 P 2.21 2.27 2.16 2.22 +0.47 53 150 150 +150
04SEP26 47.00 P 0.00 0.00 0.00 2.56 +0.53 53 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 2.92 +0.61 52 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 3.30 +0.67 52 0 15 0
04SEP26 48.50 P 0.00 0.00 0.00 3.71 +0.75 52 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 4.14 +0.92 53 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 4.57 +0.99 52 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 5.03 +1.07 53 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 5.96 +1.19 53 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 6.91 +1.29 51 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 7.89 +1.38 51 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 8.88 +1.44 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 9.88 +1.24 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 10.88 +1.27 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 11.88 +1.30 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 12.88 +1.32 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 13.88 +1.33 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 14.92 +1.36 95 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 15.88 +1.33 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 16.88 +1.35 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 17.88 +1.34 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 18.88 +1.33 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 19.93 +1.39 120 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 20.88 +1.34 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 53 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 0.00 52 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 19 0
29SEP26 34.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 131 0
29SEP26 37.00 P 0.00 0.00 0.00 0.26 0.00 50 0 1,128 0
29SEP26 38.00 P 0.47 0.49 0.47 0.39 +0.01 50 63 253 0
29SEP26 39.00 P 0.62 0.62 0.62 0.54 +0.02 50 2 275 +2
29SEP26 40.00 P 0.87 0.87 0.75 0.73 +0.03 49 20 484 0
29SEP26 41.00 P 0.93 0.93 0.93 0.96 +0.06 49 10 304 +10
29SEP26 42.00 P 0.00 0.00 0.00 1.27 +0.12 49 0 544 0
29SEP26 43.00 P 1.75 1.84 1.66 1.62 +0.14 48 46 736 +15
29SEP26 44.00 P 2.20 2.23 2.10 2.06 +0.21 49 121 1,149 +20
29SEP26 45.00 P 2.30 2.80 2.30 2.56 +0.26 49 27 750 +7
29SEP26 46.00 P 0.00 0.00 0.00 3.13 +0.36 49 0 977 0
29SEP26 47.00 P 0.00 0.00 0.00 3.75 +0.43 50 0 2,423 0
29SEP26 48.00 P 0.00 0.00 0.00 4.39 +0.48 50 0 863 0
29SEP26 49.00 P 5.05 5.05 5.05 5.09 +0.53 49 5 747 +5
29SEP26 50.00 P 5.09 5.87 5.09 5.85 +0.76 49 108 5,770 +74
29SEP26 52.50 P 0.00 0.00 0.00 7.89 +0.96 50 0 1,368 0
29SEP26 55.00 P 0.00 0.00 0.00 10.12 +0.89 49 0 2,195 0
29SEP26 57.50 P 12.16 12.41 12.16 12.44 +1.09 47 40 1,575 -40
29SEP26 60.00 P 0.00 0.00 0.00 14.92 +1.10 51 0 10,451 0
29SEP26 62.50 P 0.00 0.00 0.00 17.42 +1.25 57 0 3,211 0
29SEP26 65.00 P 19.70 19.70 19.70 20.04 +1.50 73 100 8,012 +100
29SEP26 67.50 P 0.00 0.00 0.00 22.38 +1.34 0 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 24.88 +1.34 0 0 370 -120
29SEP26 72.50 P 0.00 0.00 0.00 27.41 +1.37 77 0 2,700 0
29SEP26 75.00 P 0.00 0.00 0.00 29.89 +1.35 77 0 344 0
29SEP26 77.50 P 0.00 0.00 0.00 32.38 +1.34 0 0 212 0
29SEP26 80.00 P 0.00 0.00 0.00 34.88 +1.34 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.38 +1.34 0 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 39.88 +1.34 0 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 42.38 +1.34 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.90 +1.36 104 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.40 +1.36 108 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.90 +1.36 111 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.38 +1.34 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.88 +1.43 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 57.38 +1.34 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.88 +1.36 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.38 +1.35 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.88 +1.34 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 67.38 +1.35 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.88 +1.35 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.38 +1.36 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.88 +1.35 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.38 +1.36 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.88 +1.35 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.38 +1.35 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.88 +1.35 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.35 +0.02 51 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.47 +0.02 51 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.62 +0.03 51 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 0.79 +0.04 51 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 0.99 +0.03 51 0 951 0
29OCT26 39.00 P 1.29 1.33 1.29 1.23 +0.04 50 48 628 +48
29OCT26 40.00 P 1.58 1.63 1.58 1.51 +0.10 50 91 769 +64
29OCT26 41.00 P 1.91 1.97 1.91 1.84 +0.18 50 17 291 +15
29OCT26 42.00 P 0.00 0.00 0.00 2.21 +0.19 50 0 395 0
29OCT26 43.00 P 2.70 2.70 2.70 2.66 +0.29 50 30 297 +30
29OCT26 44.00 P 3.13 3.13 3.13 3.13 +0.27 50 50 234 0
29OCT26 45.00 P 3.60 3.60 3.60 3.65 +0.32 51 15 285 -9
29OCT26 46.00 P 4.25 4.25 4.12 4.21 +0.37 51 54 240 -24
29OCT26 47.00 P 0.00 0.00 0.00 4.79 +0.40 51 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 5.44 +0.48 51 0 311 0
29OCT26 49.00 P 6.18 6.18 6.14 6.27 +0.68 53 30 298 +30
29OCT26 50.00 P 0.00 0.00 0.00 6.80 +0.55 51 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 8.73 +0.63 52 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 10.79 +0.73 52 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 12.96 +0.81 52 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 15.21 +0.96 52 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 17.53 +0.99 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.04 +1.23 56 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.40 +1.24 51 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.88 +1.33 0 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 27.41 +1.37 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.89 +1.35 61 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.38 +1.34 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 34.88 +1.34 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.84 +0.05 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 1.05 +0.14 55 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.25 +0.07 55 0 5 0
27NOV26 37.00 P 0.00 0.00 0.00 1.49 +0.09 54 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 1.77 +0.11 55 0 131 0
27NOV26 39.00 P 0.00 0.00 0.00 2.08 +0.13 54 0 88 0
27NOV26 40.00 P 0.00 0.00 0.00 2.43 +0.17 54 0 453 0
27NOV26 41.00 P 2.83 2.94 2.83 2.81 +0.20 54 30 312 0
27NOV26 42.00 P 3.25 3.26 3.25 3.24 +0.24 54 24 140 +24
27NOV26 43.00 P 3.71 3.71 3.71 3.70 +0.27 54 15 262 +15
27NOV26 44.00 P 4.20 4.20 4.20 4.19 +0.31 54 1 492 +1
27NOV26 45.00 P 4.88 4.88 4.88 4.72 +0.35 54 15 310 -15
27NOV26 46.00 P 5.50 5.50 5.50 5.29 +0.40 54 3 626 0
27NOV26 47.00 P 0.00 0.00 0.00 5.88 +0.43 54 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 6.50 +0.47 55 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 7.16 +0.51 55 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 7.85 +0.54 55 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 9.67 +0.60 55 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 11.63 +0.67 56 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 13.69 +0.74 56 0 0 0
27NOV26 60.00 P 16.20 16.20 16.20 15.83 +1.11 56 10 70 +10
27NOV26 62.50 P 0.00 0.00 0.00 18.06 +0.86 56 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.32 +0.90 56 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.62 +0.95 54 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.97 +1.00 52 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.41 +1.05 52 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.56 0.00 55 0 74 0
30DEC26 31.00 P 0.77 0.77 0.77 0.71 +0.02 55 1 58 -1
30DEC26 32.00 P 0.00 0.00 0.00 0.88 +0.02 55 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.04 +0.03 55 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.30 +0.12 56 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.49 +0.10 55 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 1.74 +0.10 54 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 2.02 +0.09 54 0 48 0
30DEC26 38.00 P 0.00 0.00 0.00 2.34 +0.14 54 0 391 0
30DEC26 39.00 P 0.00 0.00 0.00 2.72 +0.18 54 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 3.10 +0.17 54 0 408 0
30DEC26 41.00 P 0.00 0.00 0.00 3.52 +0.21 54 0 348 0
30DEC26 42.00 P 0.00 0.00 0.00 3.97 +0.24 55 0 620 0
30DEC26 43.00 P 4.49 4.49 4.41 4.45 +0.27 54 18 1,108 +18
30DEC26 44.00 P 5.00 5.09 5.00 4.96 +0.30 54 30 702 +30
30DEC26 45.00 P 5.53 5.53 5.53 5.51 +0.35 55 15 422 0
30DEC26 46.00 P 0.00 0.00 0.00 6.08 +0.38 55 0 795 0
30DEC26 47.00 P 0.00 0.00 0.00 6.68 +0.42 55 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 7.26 +0.41 55 0 343 0
30DEC26 49.00 P 0.00 0.00 0.00 7.93 +0.49 55 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 8.60 +0.51 55 0 2,630 0
30DEC26 52.50 P 0.00 0.00 0.00 10.38 +0.56 55 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 12.40 +0.73 57 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 14.42 +0.79 57 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 16.41 +0.75 57 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 18.57 +0.82 57 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 20.79 +0.87 57 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 23.04 +0.89 57 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 25.34 +0.93 57 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 27.66 +0.96 56 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 30.02 +0.99 55 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 32.41 +1.03 52 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 34.93 +1.06 56 0 254 0
30DEC26 82.50 P 0.00 0.00 0.00 37.39 +1.21 55 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 39.88 +1.28 0 0 28 0
30DEC26 87.50 P 0.00 0.00 0.00 42.38 +1.32 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.90 +1.36 63 0 0 -15
30DEC26 92.50 P 0.00 0.00 0.00 47.40 +1.36 65 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.90 +1.36 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.38 +1.34 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.88 +1.35 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 57.38 +1.34 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.88 +1.34 0 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 62.38 +1.34 0 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.42 +0.10 57 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.64 +0.08 57 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 1.88 +0.07 57 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.14 +0.11 56 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.43 +0.09 56 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.72 +0.13 56 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 3.07 +0.22 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.43 +0.14 55 0 197 0
30MAR27 38.00 P 0.00 0.00 0.00 3.82 +0.17 56 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 4.24 +0.20 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.68 +0.21 55 0 166 0
30MAR27 41.00 P 0.00 0.00 0.00 5.14 +0.23 55 0 120 0
30MAR27 42.00 P 0.00 0.00 0.00 5.63 +0.26 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.15 +0.29 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.69 +0.32 55 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.25 +0.35 56 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 7.83 +0.37 56 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 8.43 +0.39 56 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 9.03 +0.39 56 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 9.68 +0.43 56 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 10.36 +0.47 56 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 12.10 +0.52 56 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 13.95 +0.58 57 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 15.87 +0.62 57 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 17.85 +0.66 57 0 221 0
30MAR27 62.50 P 0.00 0.00 0.00 19.92 +0.70 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 22.02 +0.74 58 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 24.17 +0.77 58 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 26.37 +0.83 58 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 28.59 +0.83 58 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 30.85 +0.86 58 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 33.14 +0.94 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 35.45 +0.92 57 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 37.78 +1.00 57 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 40.13 +0.97 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 42.52 +1.01 55 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 44.98 +1.11 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 47.40 +1.13 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.90 +1.18 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.38 +1.24 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.88 +1.28 0 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 57.38 +1.32 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.47 +0.08 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 3.83 +0.10 56 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 4.27 +0.17 57 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 4.67 +0.17 57 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 5.10 +0.21 57 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.54 +0.20 56 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 6.01 +0.22 56 0 232 0
29JUN27 41.00 P 0.00 0.00 0.00 6.50 +0.24 56 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.02 +0.27 56 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.55 +0.29 56 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 8.11 +0.31 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.68 +0.33 57 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 9.27 +0.35 56 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.88 +0.37 56 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.48 +0.57 56 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 11.12 +0.41 56 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.79 +0.42 57 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 13.50 +0.45 57 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 15.32 +0.52 57 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 17.21 +0.56 57 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 19.15 +0.60 58 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 21.15 +0.63 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.19 +0.67 58 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 25.27 +0.69 58 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 27.39 +0.73 58 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 29.55 +0.76 58 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 31.76 +0.81 59 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 33.97 +0.79 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 36.23 +0.88 58 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 38.50 +0.86 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 40.81 +0.92 59 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 43.12 +0.94 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 45.41 +0.92 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 47.79 +0.98 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 50.18 +1.03 57 0 0 0
TOTAL PUT 3,657 113,261 -1,074
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$ 6.560
28AUG26 4.70 C 0.00 0.00 0.00 1.87 -0.09 329 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.77 -0.08 311 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.67 -0.08 293 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.57 -0.13 275 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.32 -0.09 233 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.07 -0.11 191 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.82 -0.10 150 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.56 -0.11 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.33 -0.09 84 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.12 -0.08 63 0 370 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.05 59 0 582 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 300 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 194 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 150 0 549 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 178 0 459 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 205 0 632 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 231 0 152 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 255 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 278 0 148 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 300 0 638 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 321 0 90 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 342 0 96 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 361 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 380 0 80 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 416 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 450 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 482 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 512 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 541 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 568 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 594 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 618 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 642 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 665 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 686 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.88 -0.11 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.78 -0.11 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.68 -0.11 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.59 -0.11 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.35 -0.10 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.11 -0.11 45 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.91 -0.10 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.71 -0.10 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.53 -0.10 44 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.41 -0.05 47 0 150 0
29SEP26 6.75 C 0.29 0.30 0.29 0.29 -0.06 46 24 384 +24
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.04 47 0 368 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.04 46 0 286 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 1,026 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.02 46 0 1,044 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 658 0
29SEP26 8.25 C 0.05 0.05 0.05 0.03 -0.01 49 43 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 49 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 243 0
29SEP26 9.25 C 0.03 0.03 0.03 0.01 0.00 55 2 121 -2
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 103 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 133 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 163 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 167 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 180 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 183 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 191 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 194 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 197 0 80 0
29OCT26 4.70 C 0.00 0.00 0.00 1.92 -0.13 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.83 -0.12 54 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.74 -0.12 54 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.65 -0.12 53 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.42 -0.12 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.22 -0.11 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.02 -0.11 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.85 -0.09 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.69 -0.08 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.55 -0.08 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.44 -0.07 46 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.35 -0.06 47 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.27 -0.05 46 0 33 0
29OCT26 7.50 C 0.00 0.00 0.00 0.21 -0.05 47 0 60 0
29OCT26 7.75 C 0.00 0.00 0.00 0.16 -0.05 47 0 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 112 0
29OCT26 8.25 C 0.00 0.00 0.00 0.09 -0.04 47 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.05 -0.03 47 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 -0.02 44 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 251 0
27NOV26 4.70 C 0.00 0.00 0.00 1.97 -0.12 54 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.88 -0.12 53 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.79 -0.12 52 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.70 -0.12 51 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.50 -0.11 51 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.30 -0.08 49 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.12 -0.10 49 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.96 -0.09 48 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.81 -0.08 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.69 -0.07 48 0 0 0
27NOV26 6.75 C 0.61 0.61 0.58 0.59 -0.05 49 90 103 +90
27NOV26 7.00 C 0.49 0.49 0.48 0.49 -0.06 49 75 185 +75
27NOV26 7.25 C 0.00 0.00 0.00 0.41 -0.05 49 0 97 0
27NOV26 7.50 C 0.00 0.00 0.00 0.34 -0.04 49 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.28 -0.04 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.22 -0.04 48 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.18 -0.03 49 0 50 0
27NOV26 8.50 C 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.08 -0.01 49 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.05 -0.01 49 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.02 -0.11 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.93 -0.11 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.84 -0.12 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.76 -0.11 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.57 -0.10 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.38 -0.10 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.21 -0.09 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.06 -0.06 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.92 -0.06 48 0 6 0
30DEC26 6.50 C 0.00 0.00 0.00 0.79 -0.05 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 -0.05 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 -0.04 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.04 48 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 -0.03 48 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 -0.03 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30DEC26 9.75 C 0.12 0.12 0.12 0.09 -0.01 48 6 6 +6
30DEC26 10.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 49 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 2.15 -0.11 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.08 -0.11 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.00 -0.11 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.93 -0.11 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.75 -0.11 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.59 -0.10 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.44 -0.09 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.29 -0.10 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.17 -0.09 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.05 -0.08 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.95 -0.07 49 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.85 -0.08 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.74 -0.07 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.69 -0.04 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.62 -0.04 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.56 -0.04 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.50 -0.04 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 -0.04 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.39 -0.04 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.35 -0.04 49 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.31 -0.03 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.28 -0.03 49 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.25 -0.02 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 -0.02 49 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 -0.01 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 2.29 -0.12 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.22 -0.12 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.15 -0.11 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.09 -0.11 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.92 -0.11 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.78 -0.09 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.62 -0.10 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.49 -0.07 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.37 -0.06 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.26 -0.06 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.16 -0.06 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.06 -0.06 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.98 -0.06 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.90 -0.06 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.83 -0.05 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.76 -0.05 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.70 -0.04 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.64 -0.04 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.59 -0.03 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.54 -0.03 49 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 0.49 -0.03 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.45 -0.03 49 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.37 -0.03 49 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.31 -0.03 49 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.26 -0.02 49 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.11 -0.01 49 0 25 0
TOTAL CALL 240 17,942 +193
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 295 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 0.00 236 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 193 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 152 0 170 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 64 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 0.00 55 0 260 0
28AUG26 6.75 P 0.00 0.00 0.00 0.22 +0.06 70 0 595 0
28AUG26 7.00 P 0.00 0.00 0.00 0.44 +0.07 0 0 347 -268
28AUG26 7.25 P 0.69 0.69 0.69 0.69 +0.08 0 3 135 -70
28AUG26 7.50 P 0.00 0.00 0.00 0.94 +0.08 0 0 103 0
28AUG26 7.75 P 0.00 0.00 0.00 1.19 +0.08 0 0 88 0
28AUG26 8.00 P 0.00 0.00 0.00 1.44 +0.08 0 0 180 0
28AUG26 8.25 P 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.94 +0.08 0 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 2.19 +0.08 0 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 2.44 +0.08 0 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 2.69 +0.08 0 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.94 +0.08 0 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 3.19 +0.08 0 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 3.44 +0.08 0 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 3.94 +0.08 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.44 +0.08 0 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.94 +0.08 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.44 +0.08 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.94 +0.08 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.44 +0.08 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.94 +0.08 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.44 +0.08 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.94 +0.08 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 8.44 +0.08 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.94 +0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 47 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 46 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.01 47 0 150 0
29SEP26 6.00 P 0.13 0.13 0.13 0.13 0.00 45 30 109 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.01 45 0 338 0
29SEP26 6.50 P 0.31 0.31 0.31 0.32 +0.02 45 15 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 +0.03 44 0 477 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 +0.04 45 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 0.81 +0.07 46 0 395 0
29SEP26 7.50 P 0.00 0.00 0.00 1.02 +0.08 47 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.24 +0.09 47 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.47 +0.10 48 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.70 +0.08 45 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.94 +0.08 0 0 38 0
29SEP26 8.75 P 0.00 0.00 0.00 2.19 +0.08 0 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.44 +0.08 0 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 +0.08 0 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.94 +0.08 0 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 3.19 +0.08 0 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 3.44 +0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.94 +0.08 0 0 4 0
29SEP26 11.00 P 0.00 0.00 0.00 4.44 +0.08 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.94 +0.08 0 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.44 +0.08 0 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 5.94 +0.08 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.44 +0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.94 +0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.44 +0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.94 +0.08 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.44 +0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.94 +0.08 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.44 +0.08 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.94 +0.08 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.44 +0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.94 +0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.44 +0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.94 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.44 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.94 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.44 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.44 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.44 +0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.44 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.44 +0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.44 +0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.44 +0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.44 +0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.44 +0.08 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.44 +0.08 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.44 +0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.44 +0.08 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.44 +0.08 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 -0.01 47 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 16 0
29OCT26 5.75 P 0.17 0.18 0.17 0.17 0.00 46 45 45 +45
29OCT26 6.00 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
29OCT26 6.25 P 0.34 0.35 0.34 0.34 +0.01 46 60 70 +60
29OCT26 6.50 P 0.45 0.46 0.45 0.45 0.00 45 165 210 +165
29OCT26 6.75 P 0.00 0.00 0.00 0.61 +0.02 47 0 23 0
29OCT26 7.00 P 0.00 0.00 0.00 0.76 +0.03 47 0 68 0
29OCT26 7.25 P 0.00 0.00 0.00 0.94 +0.06 47 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.13 +0.06 48 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.34 +0.08 49 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.55 +0.09 49 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.77 +0.07 50 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.99 +0.09 49 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.22 +0.10 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.46 +0.08 49 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.70 +0.08 48 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.94 +0.08 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.19 +0.08 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.44 +0.08 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.14 +0.01 49 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.19 0.00 48 0 10 0
27NOV26 5.75 P 0.00 0.00 0.00 0.27 +0.02 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.46 +0.02 48 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.58 +0.02 48 0 105 0
27NOV26 6.75 P 0.00 0.00 0.00 0.71 +0.02 47 0 105 0
27NOV26 7.00 P 0.00 0.00 0.00 0.87 +0.03 48 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.04 +0.06 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.23 +0.07 49 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.42 +0.07 49 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.62 +0.07 49 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.84 +0.07 50 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.05 +0.08 50 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.27 +0.09 49 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.50 +0.09 50 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.73 +0.10 49 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.96 +0.10 48 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.20 +0.07 47 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.44 +0.07 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 +0.01 49 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 +0.01 48 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 +0.01 48 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 +0.02 48 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 +0.01 47 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 +0.02 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 +0.03 48 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 +0.03 47 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.97 +0.04 48 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 +0.04 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 +0.05 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.50 +0.06 49 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.70 +0.07 49 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.90 +0.07 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.11 +0.08 49 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 2.33 +0.08 50 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.55 +0.07 50 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.77 +0.09 49 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.00 +0.09 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.23 +0.09 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.47 +0.10 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.94 +0.07 0 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.44 +0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.94 +0.08 0 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 5.44 +0.08 0 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.94 +0.08 0 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 6.44 +0.08 0 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.94 +0.08 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.44 +0.08 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.94 +0.08 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.44 +0.08 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.94 +0.08 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.44 +0.08 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.94 +0.08 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.44 +0.08 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.94 +0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.44 +0.08 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.94 +0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.44 +0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.94 +0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.44 +0.08 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.44 +0.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.44 +0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.44 +0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.44 +0.08 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.44 +0.08 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.44 +0.08 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 0.00 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.34 0.00 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.42 0.00 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.52 +0.01 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.63 +0.02 48 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 +0.01 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.88 +0.03 48 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.02 +0.03 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.18 +0.04 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.34 +0.04 48 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.51 +0.03 48 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 +0.05 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.88 +0.06 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.08 +0.07 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.28 +0.07 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.48 +0.07 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.69 +0.07 50 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.91 +0.09 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.12 +0.08 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.34 +0.08 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.57 +0.09 50 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 4.02 +0.09 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.49 +0.10 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.97 +0.10 50 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.45 +0.08 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.94 +0.08 0 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 6.44 +0.08 0 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.94 +0.08 0 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 7.44 +0.08 0 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.94 +0.08 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.44 +0.08 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.94 +0.08 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.44 +0.08 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.94 +0.08 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.44 +0.08 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.94 +0.08 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.30 +0.01 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.33 +0.02 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.36 +0.02 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.39 +0.01 49 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.47 +0.02 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.56 +0.01 48 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.67 0.00 48 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.78 +0.01 48 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.91 +0.02 48 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.05 +0.03 48 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.19 +0.03 48 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.35 +0.03 48 0 39 0
29JUN27 7.25 P 0.00 0.00 0.00 1.51 +0.03 49 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.69 +0.04 49 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.84 +0.01 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.04 +0.05 49 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.23 +0.06 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.42 +0.06 49 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.62 +0.06 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.83 +0.07 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.03 +0.07 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.25 +0.08 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.46 +0.08 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.68 +0.08 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.12 +0.08 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.57 +0.09 50 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.03 +0.09 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.50 +0.10 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.98 +0.11 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.45 +0.08 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.94 +0.08 0 0 0 0
TOTAL PUT 318 7,220 -68
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$ 16.120
28AUG26 9.75 C 0.00 0.00 0.00 6.38 -0.17 413 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.13 -0.17 394 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.63 -0.14 357 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.13 -0.14 322 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.63 -0.14 288 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.13 -0.14 256 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.63 -0.14 224 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.13 -0.14 193 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.62 -0.15 0 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 2.12 -0.15 0 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 1.62 -0.15 0 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 1.12 -0.15 0 0 198 0
28AUG26 15.50 C 0.00 0.00 0.00 0.63 -0.15 46 0 347 0
28AUG26 16.00 C 0.43 0.43 0.43 0.22 -0.13 45 1 349 -1
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.05 43 0 274 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 193 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 146 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 109 0 42 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 131 0 137 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 152 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 172 0 125 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 191 0 103 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 227 0 5 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.45 -0.12 94 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.20 -0.10 90 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.71 -0.11 85 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.21 -0.12 76 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.70 -0.09 66 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.22 -0.05 63 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.72 -0.12 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.23 -0.11 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.67 -0.15 31 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.18 -0.15 28 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.73 -0.14 29 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 1.31 -0.14 29 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 -0.13 28 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 -0.11 28 0 432 0
29SEP26 16.50 C 0.42 0.42 0.38 0.41 -0.09 28 59 261 +59
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.08 28 0 227 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.05 29 0 128 0
29SEP26 18.00 C 0.12 0.12 0.10 0.08 -0.04 29 31 116 +30
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 3 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.49 -0.09 72 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.24 -0.09 69 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.72 -0.12 58 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.25 -0.09 58 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.76 -0.09 53 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.22 -0.13 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.77 -0.09 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.29 -0.08 40 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.74 -0.15 29 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.29 -0.15 29 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.87 -0.15 28 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.49 -0.14 28 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.13 -0.13 27 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.85 -0.11 28 0 90 0
29OCT26 16.50 C 0.00 0.00 0.00 0.63 -0.10 28 0 119 0
29OCT26 17.00 C 0.00 0.00 0.00 0.46 -0.07 29 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.33 -0.05 29 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.22 -0.05 29 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.15 -0.04 29 0 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 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
27NOV26 10.50 C 0.00 0.00 0.00 5.72 -0.12 52 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.25 -0.09 52 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.76 -0.09 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.23 -0.16 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.77 -0.14 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.29 -0.14 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.78 -0.13 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.34 -0.14 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.94 -0.13 29 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.58 -0.12 29 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.26 -0.15 29 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 1.00 -0.11 30 0 67 0
27NOV26 16.50 C 0.00 0.00 0.00 0.77 -0.09 30 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 0.59 -0.07 30 0 1 0
27NOV26 17.50 C 0.00 0.00 0.00 0.44 -0.05 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.33 -0.04 30 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.23 -0.04 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 38 0
27NOV26 19.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.49 -0.09 58 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.24 -0.09 55 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.72 -0.12 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.25 -0.09 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.76 -0.09 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.23 -0.16 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.77 -0.14 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.30 -0.13 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.82 -0.13 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.40 -0.15 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.02 -0.14 29 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.68 -0.13 29 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.38 -0.12 29 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 -0.11 29 0 2 0
30DEC26 16.50 C 0.94 0.94 0.94 0.90 -0.12 29 7 75 +7
30DEC26 17.00 C 0.00 0.00 0.00 0.72 -0.10 29 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 -0.09 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 -0.05 29 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.06 29 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.05 29 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 -0.05 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.49 -0.09 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.24 -0.09 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.72 -0.12 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.25 -0.09 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.76 -0.10 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.27 -0.13 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.83 -0.12 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.41 -0.11 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.01 -0.13 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.64 -0.14 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.30 -0.11 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.00 -0.11 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.73 -0.10 29 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.51 -0.10 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.29 -0.10 30 0 129 0
30MAR27 17.00 C 0.00 0.00 0.00 1.10 -0.08 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.94 -0.06 30 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 -0.06 30 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 0.66 -0.05 29 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.54 -0.05 29 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.46 -0.03 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.37 -0.04 29 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 6.51 -0.11 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.27 -0.11 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.80 -0.11 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.34 -0.11 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.90 -0.07 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.43 -0.11 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.03 -0.09 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.64 -0.09 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.28 -0.11 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.95 -0.11 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.64 -0.12 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.35 -0.11 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.10 -0.09 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.87 -0.08 30 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.65 -0.08 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.42 -0.09 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.28 -0.09 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.13 -0.07 30 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 0.98 -0.06 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.85 -0.06 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.74 -0.06 30 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.64 -0.05 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.47 -0.05 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.35 -0.04 30 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.26 -0.03 30 0 86 0
TOTAL CALL 98 8,179 +95
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 418 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 362 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 294 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 260 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 228 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 197 0 177 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 167 0 78 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 137 0 351 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 279 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 433 0
28AUG26 15.50 P 0.02 0.02 0.02 0.01 0.00 48 25 215 +5
28AUG26 16.00 P 0.07 0.07 0.07 0.08 +0.01 39 10 158 0
28AUG26 16.50 P 0.00 0.00 0.00 0.41 +0.11 44 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 0.88 +0.14 0 0 313 -5
28AUG26 17.50 P 0.00 0.00 0.00 1.38 +0.15 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.88 +0.15 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.38 +0.15 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.88 +0.15 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.38 +0.13 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.88 +0.13 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.88 +0.13 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.88 +0.13 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.88 +0.13 0 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 45 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 34 0 202 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 0.00 29 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 0.00 29 0 337 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 693 0
29SEP26 15.50 P 0.30 0.31 0.30 0.28 +0.02 28 15 635 0
29SEP26 16.00 P 0.00 0.00 0.00 0.49 +0.04 29 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 0.76 +0.06 29 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.09 +0.08 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.49 +0.11 29 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 1.93 +0.12 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.39 +0.13 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.88 +0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.38 +0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.88 +0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.88 +0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.88 +0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.88 +0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.88 +0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.88 +0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.88 +0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.88 +0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.88 +0.15 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 50 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 0.00 30 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 0.00 30 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 360 0
29OCT26 14.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 84 0
29OCT26 15.00 P 0.32 0.32 0.32 0.31 +0.01 29 10 201 0
29OCT26 15.50 P 0.00 0.00 0.00 0.48 +0.02 29 0 65 0
29OCT26 16.00 P 0.00 0.00 0.00 0.70 +0.03 29 0 111 0
29OCT26 16.50 P 0.00 0.00 0.00 0.98 +0.05 30 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.31 +0.07 30 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 1.63 +0.08 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.03 +0.10 29 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.46 +0.11 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.01 +0.22 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.48 +0.19 38 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.92 +0.14 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.88 +0.13 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.88 +0.13 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.88 +0.13 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 5 0
27NOV26 13.50 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
27NOV26 14.00 P 0.25 0.25 0.25 0.24 +0.02 30 1 1 +1
27NOV26 14.50 P 0.33 0.33 0.33 0.35 +0.01 29 2 56 0
27NOV26 15.00 P 0.51 0.51 0.51 0.51 +0.03 29 15 155 +12
27NOV26 15.50 P 0.00 0.00 0.00 0.71 +0.04 29 0 170 0
27NOV26 16.00 P 0.96 0.96 0.94 0.96 +0.05 29 30 213 +30
27NOV26 16.50 P 0.00 0.00 0.00 1.24 +0.09 29 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 1.57 +0.11 29 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 1.96 +0.11 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.35 +0.12 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.76 +0.10 29 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.21 +0.12 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.66 +0.12 30 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.12 +0.12 30 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.03 +0.08 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.01 +0.09 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.99 +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 31 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 30 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 0.00 29 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 0.00 29 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 +0.01 29 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.32 +0.01 29 0 24 0
30DEC26 14.50 P 0.00 0.00 0.00 0.46 +0.02 29 0 260 0
30DEC26 15.00 P 0.65 0.65 0.65 0.63 +0.03 29 3 272 +3
30DEC26 15.50 P 0.88 0.88 0.88 0.84 +0.03 29 11 14 +11
30DEC26 16.00 P 0.00 0.00 0.00 1.09 +0.04 29 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.38 +0.06 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.71 +0.11 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.06 +0.07 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.44 +0.08 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.85 +0.10 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.28 +0.10 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.73 +0.12 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.18 +0.11 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.08 +0.09 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.07 +0.13 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.01 +0.10 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.99 +0.15 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.97 +0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.06 0.00 29 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.21 +0.02 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.30 +0.02 29 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.40 +0.02 29 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.54 +0.02 29 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.71 +0.04 29 0 71 0
30MAR27 15.00 P 0.86 0.86 0.86 0.90 +0.03 29 15 113 0
30MAR27 15.50 P 0.00 0.00 0.00 1.12 +0.07 29 0 56 0
30MAR27 16.00 P 0.00 0.00 0.00 1.37 +0.08 29 0 66 0
30MAR27 16.50 P 0.00 0.00 0.00 1.65 +0.10 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 1.99 +0.10 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.32 +0.09 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.67 +0.08 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.05 +0.08 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.46 +0.10 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.88 +0.09 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.20 +0.06 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.21 +0.11 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.13 +0.09 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.08 +0.10 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.05 +0.01 30 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.06 0.00 30 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.09 0.00 30 0 193 0
29JUN27 11.00 P 0.00 0.00 0.00 0.13 0.00 30 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.26 +0.02 30 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.34 0.00 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.46 +0.01 29 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.60 +0.02 29 0 91 0
29JUN27 14.00 P 0.00 0.00 0.00 0.76 +0.03 29 0 106 0
29JUN27 14.50 P 0.00 0.00 0.00 0.95 +0.04 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.14 +0.02 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.39 +0.04 29 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.63 +0.04 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.90 +0.05 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.22 +0.07 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.55 +0.07 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.90 +0.08 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.29 +0.08 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.68 +0.08 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.07 +0.08 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.48 +0.09 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.33 +0.10 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.23 +0.08 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.15 +0.08 30 0 0 0
TOTAL PUT 137 11,253 +57
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$ 5.365
28AUG26 3.80 C 0.00 0.00 0.00 1.57 -0.06 312 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.47 -0.06 292 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.37 -0.06 271 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.27 -0.06 251 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.17 -0.06 231 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.07 -0.06 212 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.97 -0.06 193 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.87 -0.06 174 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.77 -0.06 155 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.67 -0.06 137 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.57 -0.06 118 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.47 -0.07 100 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.37 -0.05 81 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.13 -0.05 48 0 119 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 109 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 61 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 135 0 26 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 173 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 207 0 100 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 239 0 20 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 0.00 298 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.58 -0.07 55 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.48 -0.07 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.37 -0.08 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.27 -0.09 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.17 -0.09 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.07 -0.09 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.97 -0.09 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.87 -0.09 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.77 -0.09 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 -0.09 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.59 -0.08 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 -0.06 31 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 -0.06 31 0 295 0
29SEP26 5.25 C 0.27 0.27 0.27 0.27 -0.05 31 200 1,134 +200
29SEP26 5.50 C 0.14 0.14 0.14 0.16 -0.02 33 15 610 +15
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.02 32 0 235 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 342 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 34 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.48 -0.08 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.38 -0.08 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.28 -0.09 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.18 -0.09 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.08 -0.09 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.99 -0.08 23 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.90 -0.08 26 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.81 -0.08 27 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.72 -0.08 27 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.64 -0.06 28 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.56 -0.06 28 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.50 -0.07 30 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.34 -0.05 30 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.22 -0.05 30 0 45 0
29OCT26 5.75 C 0.00 0.00 0.00 0.14 -0.03 30 0 34 0
29OCT26 6.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 200 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 6 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.29 -0.08 27 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.20 -0.07 32 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.10 -0.08 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.01 -0.07 30 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.92 -0.07 30 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.84 -0.06 31 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.76 -0.06 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.66 -0.08 28 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.59 -0.07 29 0 15 0
27NOV26 5.00 C 0.53 0.53 0.53 0.55 -0.05 33 30 120 +30
27NOV26 5.25 C 0.00 0.00 0.00 0.39 -0.05 31 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.28 -0.03 32 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.19 -0.02 32 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 3 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.59 -0.08 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.50 -0.07 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.30 -0.08 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.21 -0.06 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.10 -0.09 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.01 -0.09 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.93 -0.08 29 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 -0.08 29 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.77 -0.08 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.70 -0.08 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.07 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.57 -0.07 30 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 -0.06 31 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 -0.04 32 0 184 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 -0.03 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.01 33 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 33 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.62 -0.06 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.52 -0.07 33 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.42 -0.09 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.33 -0.09 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.25 -0.09 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.17 -0.09 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.10 -0.08 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.02 -0.08 31 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.95 -0.08 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.88 -0.08 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.82 -0.07 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.76 -0.07 32 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.70 -0.07 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.57 -0.06 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.48 -0.03 33 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 0.38 -0.03 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.30 -0.03 32 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.24 -0.02 32 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 -0.01 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 -0.02 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.66 -0.08 34 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.57 -0.09 33 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.49 -0.09 33 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.41 -0.09 33 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.34 -0.08 33 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.26 -0.08 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.19 -0.08 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.14 -0.06 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.05 -0.08 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.99 -0.07 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.95 -0.05 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.89 -0.05 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.84 -0.04 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.71 -0.04 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.61 -0.03 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.51 -0.03 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.42 -0.03 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.35 -0.02 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.29 -0.02 33 0 2 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 -0.01 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
TOTAL CALL 245 5,881 +245
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 308 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 242 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 200 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 180 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 159 0 49 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 138 0 28 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 64 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 127 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
28AUG26 5.50 P 0.00 0.00 0.00 0.15 +0.04 52 0 179 0
28AUG26 5.75 P 0.00 0.00 0.00 0.39 +0.06 82 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.65 +0.07 150 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.90 +0.07 189 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.15 +0.07 226 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.40 +0.07 259 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.65 +0.07 291 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.90 +0.07 322 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.15 +0.07 351 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.40 +0.07 377 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.65 +0.07 403 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 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 50 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 0.00 33 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 0.00 32 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 +0.01 33 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.03 32 0 519 0
29SEP26 5.50 P 0.27 0.27 0.27 0.27 +0.03 31 10 692 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 +0.05 33 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 +0.07 37 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.92 +0.07 43 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.15 +0.05 43 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 +0.07 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.65 +0.07 55 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.90 +0.07 61 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.15 +0.07 66 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.40 +0.07 71 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.65 +0.07 76 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.90 +0.07 81 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.15 +0.07 86 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.40 +0.07 90 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.65 +0.07 94 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.90 +0.07 98 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.15 +0.07 102 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.40 +0.07 106 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 39 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.03 0.00 33 0 1 0
29OCT26 4.60 P 0.00 0.00 0.00 0.04 0.00 32 0 3 0
29OCT26 4.70 P 0.00 0.00 0.00 0.05 0.00 31 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.07 0.00 31 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.09 +0.01 31 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.21 +0.01 31 0 65 0
29OCT26 5.50 P 0.00 0.00 0.00 0.35 +0.04 32 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.52 +0.04 33 0 48 0
29OCT26 6.00 P 0.00 0.00 0.00 0.72 +0.05 34 0 2 0
29OCT26 6.25 P 0.00 0.00 0.00 0.94 +0.06 36 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.17 +0.07 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.41 +0.07 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.65 +0.07 42 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.90 +0.07 47 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.15 +0.07 51 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.40 +0.07 55 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.08 +0.01 32 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 36 0
27NOV26 5.25 P 0.00 0.00 0.00 0.29 +0.01 30 0 133 0
27NOV26 5.50 P 0.00 0.00 0.00 0.43 +0.02 30 0 209 0
27NOV26 5.75 P 0.00 0.00 0.00 0.59 +0.03 29 0 208 0
27NOV26 6.00 P 0.00 0.00 0.00 0.81 +0.06 32 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.02 +0.07 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.23 +0.06 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.46 +0.07 31 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.69 +0.06 26 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.18 +0.07 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.42 +0.08 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 0.00 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 32 0 4 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 +0.01 33 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 0.00 31 0 84 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 0.00 31 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 +0.02 33 0 32 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 +0.01 31 0 27 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.01 31 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.02 31 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 +0.02 31 0 262 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 +0.04 32 0 92 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 +0.06 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 +0.06 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 +0.07 33 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.28 +0.08 35 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.51 +0.08 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.74 +0.08 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.97 +0.08 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.22 +0.09 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.44 +0.07 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.68 +0.06 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.93 +0.07 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.18 +0.07 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.42 +0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.67 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.92 +0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.41 +0.07 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 +0.01 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 0.00 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 0.00 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 +0.02 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 +0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 +0.02 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 +0.01 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 +0.02 31 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 +0.02 33 0 66 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 +0.02 31 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 +0.03 31 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 +0.04 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 +0.05 33 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.14 +0.06 33 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.35 +0.07 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.56 +0.07 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.78 +0.08 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.01 +0.08 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.24 +0.08 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.46 +0.06 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.70 +0.07 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.95 +0.07 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.19 +0.07 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.43 +0.06 32 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 0.00 32 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.14 +0.01 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 +0.01 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.25 +0.02 33 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.28 +0.02 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.34 +0.01 32 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.43 +0.03 32 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.55 +0.03 32 0 40 0
29JUN27 5.50 P 0.00 0.00 0.00 0.68 +0.03 31 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.84 +0.04 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.01 +0.04 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.19 +0.04 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.41 +0.06 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.62 +0.07 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.83 +0.07 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.05 +0.08 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.28 +0.09 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.51 +0.09 36 0 0 0
TOTAL PUT 10 6,121 0
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$ 154.000
28AUG26 75.00 C 0.00 0.00 0.00 79.01 -0.52 425 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 76.51 -0.52 405 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 74.01 -0.52 386 0 15 0
28AUG26 82.50 C 0.00 0.00 0.00 71.51 -0.52 367 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 69.01 -0.53 349 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 66.51 -0.52 331 0 15 0
28AUG26 90.00 C 0.00 0.00 0.00 64.01 -0.53 314 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 61.51 -0.53 297 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 59.01 -0.53 280 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 56.51 -0.53 264 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 54.01 -0.53 249 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 51.51 -0.53 233 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 49.01 -0.53 218 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 46.51 -0.53 204 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 44.01 -0.53 189 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 41.51 -0.53 175 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 39.01 -0.53 161 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 36.51 -0.53 147 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 34.01 -0.53 132 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 31.51 -0.53 116 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 29.01 -0.53 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 26.51 -0.53 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 24.01 -0.53 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 21.51 -0.53 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 19.01 -0.53 0 0 20 -30
28AUG26 137.50 C 0.00 0.00 0.00 16.51 -0.54 0 0 38 0
28AUG26 140.00 C 0.00 0.00 0.00 14.01 -0.54 0 0 91 0
28AUG26 142.50 C 0.00 0.00 0.00 11.86 -0.14 109 0 71 0
28AUG26 145.00 C 9.59 9.59 9.59 9.11 -0.35 67 15 529 0
28AUG26 147.50 C 7.30 7.30 7.30 6.56 -0.49 45 121 1,666 0
28AUG26 150.00 C 3.78 4.88 3.78 4.13 -0.53 37 89 4,585 -22
28AUG26 152.50 C 2.16 3.10 2.16 1.90 -0.72 30 181 8,652 -66
28AUG26 155.00 C 1.00 1.57 0.55 0.55 -0.63 29 2,085 12,393 +420
28AUG26 157.50 C 0.48 0.67 0.12 0.09 -0.32 30 2,240 6,896 -857
28AUG26 160.00 C 0.09 0.15 0.05 0.01 -0.10 31 840 10,343 +284
28AUG26 162.50 C 0.01 0.01 0.01 0.01 -0.01 42 3 9,197 -3
28AUG26 165.00 C 0.01 0.01 0.01 0.01 0.00 53 3 10,656 -3
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 1 8,768 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 17,198 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,852 0
28AUG26 175.00 C 0.02 0.02 0.02 0.01 0.00 92 6 2,732 -6
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,606 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,669 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 118 0 908 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,583 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 135 0 628 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,754 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 151 0 510 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 159 0 603 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 167 0 315 0
28AUG26 200.00 C 0.02 0.02 0.02 0.01 0.00 174 1 1,994 -1
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 189 0 815 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 203 0 2,380 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 230 0 18 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 256 0 53 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 268 0 55 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
04SEP26 129.00 C 0.00 0.00 0.00 25.08 -0.31 0 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 24.08 -0.46 0 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 23.08 -0.32 0 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 22.09 -0.31 36 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 21.09 -0.31 34 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 20.09 -0.31 32 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 19.09 -0.45 30 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 18.09 -0.32 28 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 17.09 -0.33 26 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 16.10 -0.33 29 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 15.11 -0.33 29 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 14.12 -0.43 29 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 13.14 -0.36 29 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 12.17 -0.37 29 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 11.21 -0.39 29 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 10.26 -0.41 29 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 9.34 -0.39 29 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 8.44 -0.40 29 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 7.46 -0.72 27 0 0 0
04SEP26 148.00 C 6.47 6.80 6.31 6.66 -0.61 28 59 29 +29
04SEP26 149.00 C 7.00 7.37 7.00 5.83 -0.65 27 30 15 0
04SEP26 150.00 C 6.19 6.19 6.19 5.04 -0.69 27 15 90 -15
04SEP26 152.50 C 3.73 3.73 3.73 3.44 -0.72 28 15 52 0
04SEP26 155.00 C 2.69 3.01 1.92 2.20 -0.57 28 616 538 +309
04SEP26 157.50 C 1.50 1.94 1.20 1.30 -0.42 28 287 437 +41
04SEP26 160.00 C 0.97 1.13 0.64 0.72 -0.33 29 360 731 +188
04SEP26 162.50 C 0.56 0.56 0.44 0.37 -0.24 29 45 351 +45
04SEP26 165.00 C 0.37 0.37 0.15 0.18 -0.14 29 29 265 +16
04SEP26 167.50 C 0.00 0.00 0.00 0.08 -0.09 29 0 86 0
04SEP26 170.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 57 0
04SEP26 172.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 15 0
04SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 90 0
04SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
04SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
04SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 79.20 -0.33 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 76.71 -0.32 72 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 74.21 -0.32 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 71.72 -0.39 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.22 -0.32 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 66.73 -0.30 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.24 -0.30 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.74 -0.30 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.25 -0.29 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.76 -0.28 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.02 -0.52 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 51.77 -0.27 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.03 -0.51 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 46.51 -0.53 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.03 -0.51 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 41.53 -0.51 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.01 -0.53 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.51 -0.53 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.32 -0.22 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.52 -0.52 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.35 -0.21 27 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.88 -0.35 27 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.42 -0.38 27 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 21.99 -0.42 27 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 19.61 -0.46 27 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 17.29 -0.52 27 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 14.60 -0.56 20 0 121 0
29SEP26 142.50 C 0.00 0.00 0.00 12.57 -1.28 23 0 415 0
29SEP26 145.00 C 0.00 0.00 0.00 10.62 -0.80 24 0 399 0
29SEP26 147.50 C 8.91 9.46 8.91 8.84 -0.79 25 75 827 -30
29SEP26 150.00 C 6.97 7.55 6.97 7.25 -0.78 25 88 2,221 -44
29SEP26 152.50 C 6.25 6.78 5.80 5.84 -0.75 26 691 4,920 +622
29SEP26 155.00 C 5.00 5.38 4.28 4.62 -0.74 26 1,146 4,266 +883
29SEP26 157.50 C 4.30 4.30 3.42 3.58 -0.72 26 788 12,277 +482
29SEP26 160.00 C 3.50 3.55 2.58 2.76 -0.64 26 1,107 4,792 +279
29SEP26 162.50 C 2.53 2.67 2.03 2.05 -0.60 26 264 2,193 +107
29SEP26 165.00 C 2.05 2.10 1.64 1.59 -0.48 27 251 2,012 -34
29SEP26 167.50 C 1.60 1.61 1.23 1.15 -0.48 27 121 1,244 -25
29SEP26 170.00 C 1.25 1.25 0.95 0.81 -0.41 27 112 3,207 +46
29SEP26 172.50 C 0.94 1.02 0.64 0.56 -0.34 27 66 1,145 +61
29SEP26 175.00 C 0.62 0.62 0.55 0.38 -0.27 27 7 5,475 +6
29SEP26 177.50 C 0.66 0.66 0.66 0.26 -0.21 27 15 1,411 0
29SEP26 180.00 C 0.43 0.43 0.33 0.17 -0.16 27 19 1,192 +1
29SEP26 182.50 C 0.00 0.00 0.00 0.11 -0.12 27 0 1,362 0
29SEP26 185.00 C 0.36 0.36 0.22 0.07 -0.09 27 20 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.05 -0.06 27 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 1,676 0
29SEP26 192.50 C 0.00 0.00 0.00 0.02 -0.03 28 0 466 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 602 0
29SEP26 200.00 C 0.15 0.15 0.10 0.01 0.00 30 124 2,021 -1
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 32 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 35 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 37 0 247 0
29SEP26 220.00 C 0.07 0.07 0.07 0.01 0.00 39 8 657 -8
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 139 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 73 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 76 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 81 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 84 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 87 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 89 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 92 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 94 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 96 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 98 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 101 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 103 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 105 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 107 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 79.38 -0.55 50 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 76.89 -0.52 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 74.40 -0.52 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 71.92 -0.50 47 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 69.43 -0.49 41 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 66.94 -0.48 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 64.45 -0.48 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 61.97 -0.46 38 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 59.48 -0.44 33 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 56.99 -0.44 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 54.51 -0.13 34 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 52.02 -0.39 30 0 24 0
29OCT26 105.00 C 0.00 0.00 0.00 49.54 -0.37 32 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 47.06 -0.34 32 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 44.59 -0.29 32 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 42.12 -0.28 32 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 39.67 -0.23 32 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 37.23 -0.09 32 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 34.81 -0.01 32 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 32.43 +0.06 32 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 29.35 -0.67 0 0 9 0
29OCT26 127.50 C 0.00 0.00 0.00 27.76 +0.02 32 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 25.53 -0.48 32 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 23.36 -0.50 32 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 21.26 -0.53 32 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 19.24 -0.56 32 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 17.32 -0.59 32 0 136 0
29OCT26 142.50 C 0.00 0.00 0.00 15.51 -0.61 32 0 160 0
29OCT26 145.00 C 13.15 13.15 13.15 13.39 -0.61 30 5 390 0
29OCT26 147.50 C 11.43 11.43 11.43 11.85 -0.62 30 15 331 0
29OCT26 150.00 C 9.90 10.13 9.90 10.43 -0.63 31 30 727 0
29OCT26 152.50 C 9.32 9.40 9.32 9.13 -0.62 31 16 1,035 0
29OCT26 155.00 C 7.39 7.39 7.38 7.94 -0.61 31 30 1,875 0
29OCT26 157.50 C 6.78 6.95 6.78 6.86 -0.60 31 30 978 +30
29OCT26 160.00 C 6.33 6.33 5.55 5.90 -0.58 31 18 1,298 +17
29OCT26 162.50 C 5.42 5.45 5.39 5.04 -0.56 31 33 1,273 +33
29OCT26 165.00 C 4.81 4.81 4.19 4.28 -0.54 31 34 1,077 +33
29OCT26 167.50 C 4.09 4.14 3.52 3.62 -0.50 31 35 1,770 +33
29OCT26 170.00 C 3.09 3.50 3.03 3.08 -0.43 32 97 1,150 +63
29OCT26 172.50 C 2.94 3.01 2.55 2.63 -0.39 32 107 651 +47
29OCT26 175.00 C 2.26 2.59 2.26 2.23 -0.36 32 53 496 +52
29OCT26 177.50 C 1.93 2.11 1.93 1.85 -0.38 32 63 383 +62
29OCT26 180.00 C 1.87 1.87 1.71 1.52 -0.35 32 10 831 0
29OCT26 182.50 C 0.00 0.00 0.00 1.25 -0.30 32 0 76 0
29OCT26 185.00 C 0.00 0.00 0.00 1.02 -0.27 32 0 59 0
29OCT26 187.50 C 1.12 1.12 1.03 0.82 -0.24 32 3 66 +1
29OCT26 190.00 C 1.02 1.02 1.02 0.64 -0.23 32 1 210 +1
29OCT26 192.50 C 0.00 0.00 0.00 0.53 -0.18 32 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.43 -0.15 32 0 31 0
29OCT26 197.50 C 0.00 0.00 0.00 0.34 -0.13 32 0 21 0
29OCT26 200.00 C 0.55 0.55 0.54 0.27 -0.11 32 515 1,048 +515
29OCT26 205.00 C 0.00 0.00 0.00 0.17 -0.08 32 0 10 0
29OCT26 210.00 C 0.00 0.00 0.00 0.10 -0.06 32 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 7 0
29OCT26 225.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29OCT26 230.00 C 0.16 0.16 0.16 0.02 -0.01 34 150 150 +150
29OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 43 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 79.55 -0.38 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 77.07 -0.34 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 74.59 -0.33 37 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 72.11 -0.31 38 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 69.63 -0.29 37 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 67.15 -0.27 37 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 64.67 -0.26 36 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 62.19 -0.24 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 59.72 -0.20 35 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 57.24 -0.19 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 54.78 -0.12 35 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 52.32 -0.09 34 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 49.87 -0.04 34 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 47.44 +0.03 34 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 45.02 +0.14 34 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 42.63 +0.23 34 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 39.67 -0.23 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 37.29 -0.30 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 35.01 -0.35 24 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 32.78 -0.30 28 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 30.60 -0.31 29 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 28.45 -0.35 30 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 26.38 -1.11 31 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 24.37 -1.14 31 0 1 0
27NOV26 135.00 C 0.00 0.00 0.00 23.05 -0.56 34 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 21.21 -0.57 34 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 19.45 -0.59 34 0 21 0
27NOV26 142.50 C 0.00 0.00 0.00 17.25 -0.58 32 0 45 0
27NOV26 145.00 C 15.32 15.32 15.32 15.72 -0.59 33 15 88 0
27NOV26 147.50 C 0.00 0.00 0.00 14.28 -0.60 33 0 145 0
27NOV26 150.00 C 0.00 0.00 0.00 12.93 -0.60 33 0 165 0
27NOV26 152.50 C 0.00 0.00 0.00 11.67 -0.60 33 0 393 0
27NOV26 155.00 C 10.02 10.02 10.01 10.50 -0.59 33 30 369 +30
27NOV26 157.50 C 8.99 9.52 8.99 9.42 -0.59 33 90 578 +83
27NOV26 160.00 C 8.74 8.81 8.44 8.43 -0.57 34 46 339 0
27NOV26 162.50 C 7.64 7.64 7.64 7.51 -0.56 34 15 215 +15
27NOV26 165.00 C 7.05 7.05 7.05 6.68 -0.54 34 15 64 -11
27NOV26 167.50 C 5.88 5.88 5.88 5.92 -0.52 34 6 86 0
27NOV26 170.00 C 0.00 0.00 0.00 5.25 -0.49 34 0 589 0
27NOV26 172.50 C 0.00 0.00 0.00 4.75 -0.45 34 0 216 0
27NOV26 175.00 C 0.00 0.00 0.00 4.16 -0.44 34 0 50 0
27NOV26 177.50 C 3.86 3.86 3.86 3.71 -0.42 35 14 210 +14
27NOV26 180.00 C 3.41 3.41 3.41 3.30 -0.41 35 15 123 +15
27NOV26 182.50 C 3.31 3.31 3.31 2.88 -0.40 35 15 30 +15
27NOV26 185.00 C 3.01 3.01 3.01 2.51 -0.37 35 15 40 +15
27NOV26 187.50 C 2.60 2.60 2.60 2.18 -0.34 35 15 429 +15
27NOV26 190.00 C 0.00 0.00 0.00 1.83 -0.37 34 0 261 0
27NOV26 192.50 C 0.00 0.00 0.00 1.58 -0.28 34 0 60 0
27NOV26 195.00 C 0.00 0.00 0.00 1.36 -0.26 34 0 33 0
27NOV26 197.50 C 0.00 0.00 0.00 1.17 -0.24 34 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 1.01 -0.21 34 0 118 0
27NOV26 205.00 C 0.00 0.00 0.00 0.74 -0.17 34 0 45 0
27NOV26 210.00 C 0.00 0.00 0.00 0.54 -0.14 34 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.39 -0.11 34 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.28 -0.09 34 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.20 -0.07 34 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.15 -0.05 35 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.10 -0.05 34 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 79.55 -0.38 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 77.07 -0.35 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 74.59 -0.33 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 72.18 -0.24 0 0 5,010 0
30DEC26 85.00 C 0.00 0.00 0.00 69.63 -0.29 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 67.15 -0.27 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 64.67 -0.27 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 62.19 -0.24 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 59.72 -0.20 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.24 -0.19 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.78 -0.12 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 52.32 -0.09 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 49.87 -0.04 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 47.44 -0.03 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.02 -0.13 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 42.63 -0.21 18 0 0 0
30DEC26 115.00 C 40.50 40.50 40.50 39.91 -0.72 0 1 139 +1
30DEC26 117.50 C 0.00 0.00 0.00 38.05 -0.34 27 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.90 -0.34 29 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 33.80 -0.30 30 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 31.69 -0.37 31 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 29.71 -0.42 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.79 -0.48 32 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 25.98 -1.31 33 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 24.98 -0.52 36 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 23.72 -0.57 38 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 21.47 -0.82 36 0 106 0
30DEC26 142.50 C 0.00 0.00 0.00 19.44 -0.52 34 0 59 0
30DEC26 145.00 C 0.00 0.00 0.00 17.99 -0.53 34 0 332 0
30DEC26 147.50 C 0.00 0.00 0.00 16.62 -0.52 34 0 196 0
30DEC26 150.00 C 0.00 0.00 0.00 15.32 -0.53 35 0 1,299 0
30DEC26 152.50 C 0.00 0.00 0.00 14.09 -0.53 35 0 1,266 0
30DEC26 155.00 C 12.40 12.40 12.10 12.94 -0.52 35 5 1,129 +5
30DEC26 157.50 C 0.00 0.00 0.00 11.87 -0.51 35 0 873 0
30DEC26 160.00 C 10.92 10.92 10.92 10.86 -0.50 35 1 1,919 +1
30DEC26 162.50 C 0.00 0.00 0.00 9.92 -0.49 35 0 697 0
30DEC26 165.00 C 9.10 9.10 9.10 9.04 -0.49 35 1 1,141 +1
30DEC26 167.50 C 0.00 0.00 0.00 8.23 -0.47 35 0 878 0
30DEC26 170.00 C 0.00 0.00 0.00 7.48 -0.46 35 0 2,939 0
30DEC26 172.50 C 0.00 0.00 0.00 6.79 -0.44 35 0 1,054 0
30DEC26 175.00 C 0.00 0.00 0.00 6.15 -0.47 35 0 1,146 0
30DEC26 177.50 C 0.00 0.00 0.00 5.56 -0.44 35 0 886 0
30DEC26 180.00 C 0.00 0.00 0.00 5.06 -0.50 36 0 2,543 0
30DEC26 182.50 C 5.10 5.10 4.60 4.61 -0.46 36 45 2,328 -15
30DEC26 185.00 C 4.39 4.39 4.39 4.16 -0.49 36 8 475 +8
30DEC26 187.50 C 0.00 0.00 0.00 3.90 -0.35 36 0 166 0
30DEC26 190.00 C 3.94 3.94 3.94 3.50 -0.34 36 15 1,625 0
30DEC26 192.50 C 3.49 3.59 3.49 3.14 -0.32 36 30 200 +15
30DEC26 195.00 C 3.20 3.20 3.20 2.81 -0.30 36 5 774 0
30DEC26 197.50 C 3.05 3.05 3.05 2.52 -0.28 36 15 254 +15
30DEC26 200.00 C 0.00 0.00 0.00 2.18 -0.33 36 0 1,242 0
30DEC26 205.00 C 0.00 0.00 0.00 1.74 -0.22 36 0 446 0
30DEC26 210.00 C 0.00 0.00 0.00 1.38 -0.19 36 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 1.09 -0.17 36 0 496 0
30DEC26 220.00 C 0.00 0.00 0.00 0.86 -0.17 36 0 3,725 0
30DEC26 225.00 C 0.00 0.00 0.00 0.67 -0.12 36 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.52 -0.11 36 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.41 -0.08 36 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.32 -0.07 36 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.25 -0.05 36 0 1,415 0
30DEC26 250.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 743 0
30DEC26 255.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 252 0
30DEC26 275.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,679 0
30DEC26 310.00 C 0.18 0.18 0.18 0.01 0.00 37 5 260 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 40 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 43 0 761 0
30MAR27 75.00 C 0.00 0.00 0.00 79.55 -0.38 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 77.07 -0.35 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.59 -0.33 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 72.18 -0.24 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 69.67 -0.39 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 67.31 -0.33 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 64.98 -0.33 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 62.66 -0.35 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 60.38 -0.30 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 58.12 -0.31 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 55.90 -0.66 28 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 53.68 -0.34 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 51.52 -0.34 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 49.40 -0.35 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 47.32 -0.34 34 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 45.27 -0.36 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 43.24 -0.40 35 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 41.27 -0.42 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 39.37 -0.43 36 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 37.50 -0.41 36 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 35.72 -0.41 36 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 33.99 -0.44 36 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 32.30 -0.50 36 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 31.88 -0.59 40 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 30.16 -0.71 40 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 28.63 -0.69 40 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 26.53 -1.22 38 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 25.65 -0.75 39 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 23.47 -0.66 37 0 551 0
30MAR27 147.50 C 0.00 0.00 0.00 22.21 -0.66 37 0 1,416 0
30MAR27 150.00 C 21.00 21.00 20.50 21.00 -1.49 38 60 2,179 +60
30MAR27 152.50 C 20.34 20.34 20.33 19.84 -0.67 38 30 395 +30
30MAR27 155.00 C 19.11 19.11 18.45 18.74 -0.66 38 30 403 +30
30MAR27 157.50 C 0.00 0.00 0.00 17.68 -0.66 38 0 1,222 0
30MAR27 160.00 C 0.00 0.00 0.00 16.67 -0.66 38 0 1,469 0
30MAR27 162.50 C 16.42 16.42 16.42 15.71 -0.66 38 15 486 0
30MAR27 165.00 C 0.00 0.00 0.00 14.80 -0.65 38 0 333 0
30MAR27 167.50 C 0.00 0.00 0.00 13.93 -0.64 38 0 414 0
30MAR27 170.00 C 13.79 13.79 13.72 13.11 -0.63 38 45 457 +45
30MAR27 172.50 C 12.99 13.00 12.99 12.44 -0.51 38 30 360 0
30MAR27 175.00 C 11.70 12.31 11.61 11.73 -0.65 39 150 592 0
30MAR27 177.50 C 0.00 0.00 0.00 11.09 -0.70 39 0 434 0
30MAR27 180.00 C 0.00 0.00 0.00 10.59 -0.57 39 0 591 0
30MAR27 182.50 C 0.00 0.00 0.00 9.98 -0.62 39 0 1,179 0
30MAR27 185.00 C 0.00 0.00 0.00 9.00 -0.56 38 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 8.43 -0.56 38 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 7.90 -0.54 38 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 7.47 -0.46 39 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 7.36 -0.55 40 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 6.89 -0.53 40 0 55 0
30MAR27 200.00 C 0.00 0.00 0.00 6.26 -0.50 39 0 404 0
30MAR27 205.00 C 0.00 0.00 0.00 5.48 -0.47 39 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 4.78 -0.45 39 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 4.17 -0.42 39 0 189 0
30MAR27 220.00 C 0.00 0.00 0.00 3.64 -0.38 39 0 1,183 0
30MAR27 225.00 C 4.10 4.10 3.96 3.26 -0.37 39 33 372 +33
30MAR27 230.00 C 0.00 0.00 0.00 2.76 -0.32 39 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 2.40 -0.30 39 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 2.08 -0.28 39 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.81 -0.25 39 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.57 -0.23 39 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 1.36 -0.21 39 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 1.18 -0.19 39 0 29 0
30MAR27 265.00 C 0.00 0.00 0.00 1.02 -0.17 39 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.88 -0.16 39 0 1,113 0
30MAR27 275.00 C 1.50 1.50 1.50 0.77 -0.14 39 1 490 +1
29JUN27 75.00 C 0.00 0.00 0.00 79.74 -0.50 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 77.36 -0.55 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 75.13 -0.49 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 72.78 -0.53 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 70.54 -0.49 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 68.29 -0.48 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 66.04 -0.56 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 63.82 -0.57 33 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 61.67 -0.55 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 59.53 -0.56 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 57.45 -0.47 37 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 55.38 -0.48 37 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 53.37 -0.40 38 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 51.38 -0.19 38 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 49.43 -0.43 38 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 47.53 -0.42 39 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 45.70 -0.41 39 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 43.89 -0.42 39 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 42.16 -0.40 39 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 40.44 -0.39 39 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.15 -0.04 40 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 38.42 +0.83 42 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.88 0.00 43 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 35.43 +0.89 43 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 33.70 +0.60 42 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 32.29 +0.58 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 30.90 +0.55 42 0 37 0
29JUN27 142.50 C 28.56 28.56 28.56 29.31 -1.02 41 15 15 +15
29JUN27 145.00 C 0.00 0.00 0.00 27.32 -0.56 40 0 56 0
29JUN27 147.50 C 0.00 0.00 0.00 26.14 -0.54 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 24.95 -0.55 40 0 117 0
29JUN27 152.50 C 0.00 0.00 0.00 23.84 -0.56 40 0 90 0
29JUN27 155.00 C 0.00 0.00 0.00 22.84 -0.55 40 0 75 0
29JUN27 157.50 C 0.00 0.00 0.00 21.84 -0.54 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 20.84 -0.55 40 0 55 0
29JUN27 162.50 C 0.00 0.00 0.00 19.85 -0.56 40 0 111 0
29JUN27 165.00 C 0.00 0.00 0.00 18.96 -0.55 40 0 70 0
29JUN27 167.50 C 0.00 0.00 0.00 18.15 -0.53 40 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 17.34 -0.54 40 0 79 0
29JUN27 172.50 C 0.00 0.00 0.00 16.72 -0.43 41 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 15.85 -0.66 41 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 15.20 -0.64 41 0 105 0
29JUN27 180.00 C 0.00 0.00 0.00 15.19 -0.55 42 0 174 0
29JUN27 182.50 C 0.00 0.00 0.00 14.54 -0.51 42 0 80 0
29JUN27 185.00 C 0.00 0.00 0.00 13.45 -0.51 41 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 12.79 -0.52 41 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 11.84 -0.66 41 0 80 0
29JUN27 192.50 C 0.00 0.00 0.00 11.36 -0.47 41 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 10.76 -0.43 41 0 5 0
29JUN27 197.50 C 0.00 0.00 0.00 10.26 -0.44 41 0 79 0
29JUN27 200.00 C 0.00 0.00 0.00 10.25 -0.44 42 0 21 0
29JUN27 205.00 C 0.00 0.00 0.00 9.07 -0.47 41 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 8.28 -0.45 41 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 7.52 -0.44 41 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 6.95 -0.41 42 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 6.32 -0.34 42 0 0 0
29JUN27 230.00 C 6.50 6.50 6.50 5.76 -0.34 42 1 1 +1
29JUN27 235.00 C 0.00 0.00 0.00 5.21 -0.34 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 4.66 -0.33 42 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 4.27 -0.27 42 0 0 0
29JUN27 250.00 C 4.80 4.80 4.80 3.88 -0.27 42 3 7 +3
29JUN27 255.00 C 0.00 0.00 0.00 3.49 -0.28 42 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 3.13 -0.25 42 0 30 0
29JUN27 265.00 C 0.00 0.00 0.00 2.86 -0.22 42 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 2.60 -0.22 42 0 33 0
29JUN27 275.00 C 0.00 0.00 0.00 2.34 -0.14 42 0 15 0
TOTAL CALL 14,023 289,430 +4,151
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 462 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 442 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 422 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 333 0 358 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 301 0 45 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 199 0 45 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 172 0 162 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 146 0 11 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 133 3 2,209 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,616 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 108 0 455 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3,817 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3,796 0
28AUG26 140.00 P 0.03 0.04 0.03 0.01 0.00 72 29 10,042 -4
28AUG26 142.50 P 0.04 0.04 0.04 0.01 0.00 60 1 2,774 0
28AUG26 145.00 P 0.05 0.05 0.04 0.01 0.00 48 23 5,453 -13
28AUG26 147.50 P 0.10 0.10 0.10 0.01 -0.03 35 24 3,909 -20
28AUG26 150.00 P 0.15 0.28 0.10 0.05 -0.16 30 235 18,381 -183
28AUG26 152.50 P 0.46 0.80 0.25 0.40 -0.34 30 786 17,511 -251
28AUG26 155.00 P 1.38 2.93 0.80 1.59 -0.18 31 852 34,220 -522
28AUG26 157.50 P 2.90 3.90 2.20 3.68 +0.10 37 209 2,740 -209
28AUG26 160.00 P 6.00 7.12 4.50 6.00 +0.21 0 243 89,167 -243
28AUG26 162.50 P 9.20 9.20 7.00 8.50 +0.29 0 507 31,434 +1
28AUG26 165.00 P 10.00 11.60 9.50 11.00 -0.02 0 25 5,026 -10
28AUG26 167.50 P 0.00 0.00 0.00 13.54 +0.34 78 0 2,684 0
28AUG26 170.00 P 15.00 15.00 15.00 16.04 +0.34 89 1,055 760 -1,133
28AUG26 172.50 P 19.00 19.00 19.00 19.00 +0.80 157 3 2,778 0
28AUG26 175.00 P 20.80 20.80 20.80 21.00 +0.30 0 3 715 -303
28AUG26 177.50 P 22.85 22.85 22.85 23.53 +0.33 118 30 995 -30
28AUG26 180.00 P 0.00 0.00 0.00 26.03 +0.33 128 0 875 0
28AUG26 182.50 P 0.00 0.00 0.00 28.53 +0.33 138 0 319 0
28AUG26 185.00 P 0.00 0.00 0.00 31.03 +0.33 147 0 240 -30
28AUG26 187.50 P 0.00 0.00 0.00 33.53 +0.33 157 0 91 -39
28AUG26 190.00 P 35.70 35.70 35.70 36.00 +0.30 0 1 210 -46
28AUG26 192.50 P 0.00 0.00 0.00 38.53 +0.33 175 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 41.07 +0.37 201 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 43.57 +0.37 210 2 10 0
28AUG26 200.00 P 0.00 0.00 0.00 46.07 +0.37 219 0 106 0
28AUG26 205.00 P 51.20 51.20 51.20 51.20 +0.50 273 10 130 0
28AUG26 210.00 P 55.07 55.07 54.59 56.07 +0.37 254 20 102 -20
28AUG26 215.00 P 61.46 61.46 59.25 61.09 +0.39 278 117 0 0
28AUG26 220.00 P 66.54 66.54 64.25 66.09 +0.39 295 100 0 -3
28AUG26 225.00 P 71.04 71.04 71.04 71.12 +0.42 322 15 0 0
28AUG26 230.00 P 76.03 76.03 76.03 76.12 +0.42 337 15 0 0
28AUG26 235.00 P 81.35 81.35 79.53 81.11 +0.41 349 28 0 -5
28AUG26 240.00 P 85.26 86.54 84.35 86.00 +0.30 0 760 150 +150
28AUG26 245.00 P 90.26 91.54 89.11 91.00 +0.30 0 442 90 +90
28AUG26 250.00 P 95.26 96.54 94.11 96.10 +0.40 389 221 0 -2
28AUG26 255.00 P 99.97 101.46 99.11 101.10 +0.40 403 145 30 +30
28AUG26 260.00 P 105.26 105.97 104.37 106.10 +0.40 416 90 30 +30
28AUG26 265.00 P 110.97 110.97 110.97 111.06 +0.36 406 30 0 0
28AUG26 270.00 P 114.84 114.84 114.84 116.10 +0.40 441 30 0 0
28AUG26 275.00 P 121.09 121.09 121.09 121.09 +0.39 447 30 0 0
04SEP26 129.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
04SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 17 0
04SEP26 139.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 30 0
04SEP26 140.00 P 0.21 0.21 0.21 0.04 -0.03 30 9 211 +7
04SEP26 141.00 P 0.00 0.00 0.00 0.05 -0.05 29 0 51 0
04SEP26 142.00 P 0.00 0.00 0.00 0.08 -0.06 29 0 45 0
04SEP26 143.00 P 0.00 0.00 0.00 0.12 -0.08 29 0 30 0
04SEP26 144.00 P 0.00 0.00 0.00 0.17 -0.10 29 0 28 0
04SEP26 145.00 P 0.48 0.48 0.33 0.25 -0.12 29 84 143 +51
04SEP26 146.00 P 0.44 0.44 0.40 0.35 -0.15 29 4 125 +3
04SEP26 147.00 P 0.60 0.60 0.53 0.48 -0.17 29 5 86 +3
04SEP26 148.00 P 0.92 0.92 0.50 0.66 -0.18 29 99 425 -35
04SEP26 149.00 P 1.10 1.13 0.63 0.86 -0.18 29 101 220 +44
04SEP26 150.00 P 1.45 1.50 0.87 1.12 -0.22 29 346 685 +265
04SEP26 152.50 P 2.15 2.40 1.36 1.98 -0.24 29 607 483 +98
04SEP26 155.00 P 3.48 3.70 2.25 3.27 -0.10 30 82 484 -3
04SEP26 157.50 P 3.72 4.92 3.72 4.90 +0.17 31 89 188 -15
04SEP26 160.00 P 7.09 7.19 5.42 6.73 +0.06 30 79 98 +32
04SEP26 162.50 P 9.35 9.47 8.65 8.83 +0.09 30 260 295 +215
04SEP26 165.00 P 0.00 0.00 0.00 11.11 +0.09 29 0 31 0
04SEP26 167.50 P 0.00 0.00 0.00 13.54 +0.24 30 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 16.04 +0.31 34 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 19.00 +0.80 57 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 21.00 +0.30 0 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 23.53 +0.33 46 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 26.03 +0.33 49 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 28.53 +0.33 53 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 31.03 +0.33 57 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 33.70 +0.50 74 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 36.19 +0.49 77 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 38.66 +0.46 79 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 41.18 +0.48 84 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 43.69 +0.49 88 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 46.17 +0.47 91 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 48.68 +0.48 95 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 51.20 +0.50 100 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 1,813 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 35 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 0.01 -0.01 30 3 492 +3
29SEP26 122.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 258 0
29SEP26 125.00 P 0.23 0.23 0.23 0.02 -0.03 27 10 362 -10
29SEP26 127.50 P 0.38 0.38 0.38 0.04 -0.05 27 3 559 0
29SEP26 130.00 P 0.32 0.32 0.32 0.08 -0.07 27 5 1,073 -5
29SEP26 132.50 P 0.45 0.45 0.45 0.14 -0.12 27 4 608 -4
29SEP26 135.00 P 0.67 0.68 0.57 0.25 -0.17 27 146 2,919 +9
29SEP26 137.50 P 0.94 0.94 0.75 0.43 -0.22 27 41 3,550 +30
29SEP26 140.00 P 1.27 1.27 0.84 0.71 -0.27 27 899 8,175 -49
29SEP26 142.50 P 1.64 1.67 1.18 1.09 -0.34 27 1,665 3,623 +1,243
29SEP26 145.00 P 2.18 2.40 1.60 1.62 -0.40 27 637 4,001 +546
29SEP26 147.50 P 2.97 3.07 2.22 2.31 -0.45 27 173 4,522 +142
29SEP26 150.00 P 4.00 4.01 2.86 3.19 -0.48 27 833 8,674 -72
29SEP26 152.50 P 5.08 5.08 3.80 4.27 -0.48 27 11,020 17,380 +8,556
29SEP26 155.00 P 6.02 6.50 4.86 5.55 -0.47 28 885 7,679 +231
29SEP26 157.50 P 8.00 8.00 6.80 7.04 -0.42 28 20 3,012 0
29SEP26 160.00 P 8.80 8.98 8.80 8.71 -0.36 28 11 7,448 0
29SEP26 162.50 P 10.60 11.36 9.50 10.56 -0.31 29 119 2,502 +114
29SEP26 165.00 P 12.70 12.97 12.30 12.57 -0.13 29 7 751 +3
29SEP26 167.50 P 14.80 14.80 14.80 14.72 -0.15 30 50 803 0
29SEP26 170.00 P 17.00 17.00 15.85 16.96 -0.09 31 1,162 2,244 +1,135
29SEP26 172.50 P 0.00 0.00 0.00 19.19 -0.04 32 0 986 0
29SEP26 175.00 P 0.00 0.00 0.00 21.13 -0.54 27 0 1,052 0
29SEP26 177.50 P 0.00 0.00 0.00 23.55 +0.16 27 0 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 26.03 +0.24 28 0 5,400 0
29SEP26 182.50 P 0.00 0.00 0.00 28.53 -0.10 30 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 31.03 -0.02 32 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 33.70 +0.20 40 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 36.38 +0.42 45 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 38.66 +0.25 43 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 41.34 +0.46 49 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 43.69 +0.33 47 2 327 +2
29SEP26 200.00 P 0.00 0.00 0.00 46.17 +0.34 49 0 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 51.20 +0.41 53 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 56.07 +0.31 52 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 61.09 +0.15 57 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 66.09 +0.18 60 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 71.12 +0.23 64 0 422 0
29SEP26 230.00 P 74.80 75.80 74.80 76.12 -0.16 68 185 1,025 +65
29SEP26 235.00 P 0.00 0.00 0.00 81.11 +0.26 70 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 86.01 +0.18 66 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 91.00 +0.18 0 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 96.10 +0.32 78 0 106 0
29SEP26 255.00 P 0.00 0.00 0.00 101.10 +0.32 81 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 106.10 +0.33 84 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 111.06 +0.30 84 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 116.10 +0.36 89 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.09 +0.36 91 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.00 +0.29 0 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 131.00 +0.30 0 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 136.15 +0.45 101 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 141.16 +0.46 104 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 146.10 +0.40 103 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 156.12 +0.42 108 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 166.16 +0.46 115 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 176.15 +0.45 118 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.09 +0.39 119 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 196.00 +0.30 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.14 +0.44 129 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.14 +0.44 133 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.14 +0.44 137 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 236.00 +0.30 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 246.13 +0.43 143 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.13 +0.43 146 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 266.07 +0.37 144 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 276.00 +0.30 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 286.00 +0.30 0 0 0 0
29SEP26 450.00 P 295.71 296.59 294.24 296.00 +0.30 0 230 264 +84
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 56 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 51 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 0.00 34 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.09 -0.04 32 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.14 -0.05 32 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.21 -0.07 32 0 208 0
29OCT26 122.50 P 0.00 0.00 0.00 0.32 -0.09 32 0 235 0
29OCT26 125.00 P 0.00 0.00 0.00 0.47 -0.11 32 0 80 0
29OCT26 127.50 P 0.00 0.00 0.00 0.65 -0.15 32 0 394 0
29OCT26 130.00 P 1.48 1.56 1.40 0.91 -0.16 32 5 433 +1
29OCT26 132.50 P 1.72 1.74 1.72 1.24 -0.19 32 2 453 +2
29OCT26 135.00 P 2.09 2.09 2.09 1.63 -0.24 32 7 447 +7
29OCT26 137.50 P 2.60 2.60 2.34 2.12 -0.25 32 163 609 +116
29OCT26 140.00 P 3.15 3.15 2.81 2.72 -0.29 32 103 2,605 +16
29OCT26 142.50 P 3.84 3.84 3.32 3.41 -0.31 32 53 673 0
29OCT26 145.00 P 4.55 4.84 4.00 4.23 -0.32 33 82 3,225 +43
29OCT26 147.50 P 5.63 5.63 5.11 5.18 -0.33 33 151 2,369 +130
29OCT26 150.00 P 6.60 6.86 5.83 6.20 -0.34 33 218 4,943 +51
29OCT26 152.50 P 8.02 8.02 6.86 7.42 -0.34 33 66 1,378 +36
29OCT26 155.00 P 9.45 9.49 7.85 8.72 -0.33 33 69 2,164 -2
29OCT26 157.50 P 10.82 10.82 10.38 10.15 -0.33 33 41 694 -20
29OCT26 160.00 P 0.00 0.00 0.00 11.72 -0.29 33 0 752 0
29OCT26 162.50 P 0.00 0.00 0.00 13.35 -0.29 34 0 612 0
29OCT26 165.00 P 0.00 0.00 0.00 15.17 -0.23 34 0 491 0
29OCT26 167.50 P 0.00 0.00 0.00 16.53 -0.70 32 0 194 0
29OCT26 170.00 P 0.00 0.00 0.00 18.46 -0.16 32 0 263 0
29OCT26 172.50 P 0.00 0.00 0.00 20.45 -0.11 32 0 62 0
29OCT26 175.00 P 0.00 0.00 0.00 22.53 -0.08 32 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 24.68 -0.02 32 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 27.26 -0.43 35 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 30.01 +0.10 38 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 32.39 +0.21 40 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 34.76 +0.31 41 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 37.26 +0.52 43 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 39.65 +0.56 44 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 42.02 +0.59 44 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 44.35 +0.53 44 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 46.75 +0.54 45 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 51.61 +0.59 47 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 56.51 +0.62 49 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 61.43 +0.49 51 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 66.27 +0.36 51 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 71.28 +0.39 53 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 76.24 -0.04 55 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 81.19 +0.34 57 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 86.16 +0.33 58 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 91.16 +0.34 60 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 96.10 +0.32 61 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 101.11 +0.33 63 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 106.10 +0.33 65 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 111.09 +0.33 66 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 116.10 +0.36 69 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 121.09 +0.36 70 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 0.01 -0.01 35 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.15 -0.04 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.31 -0.06 35 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.42 -0.07 34 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.57 -0.10 34 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.77 -0.10 35 0 335 0
27NOV26 122.50 P 0.00 0.00 0.00 1.00 -0.17 34 0 159 0
27NOV26 125.00 P 1.90 1.90 1.90 1.31 -0.13 35 25 73 +25
27NOV26 127.50 P 0.00 0.00 0.00 1.63 -0.18 34 0 1,075 0
27NOV26 130.00 P 2.64 2.64 2.64 2.10 -0.15 35 10 381 0
27NOV26 132.50 P 3.17 3.17 3.17 2.60 -0.22 35 28 159 +28
27NOV26 135.00 P 3.78 3.78 3.43 3.18 -0.26 35 18 252 +7
27NOV26 137.50 P 3.81 4.26 3.81 3.84 -0.26 35 41 189 +21
27NOV26 140.00 P 5.15 5.16 4.63 4.60 -0.29 35 17 1,624 +17
27NOV26 142.50 P 5.80 5.80 5.55 5.43 -0.30 35 8 416 +2
27NOV26 145.00 P 7.05 7.10 6.11 6.38 -0.31 35 86 919 +36
27NOV26 147.50 P 8.13 8.13 7.39 7.41 -0.32 35 33 575 +33
27NOV26 150.00 P 9.21 9.35 8.40 8.55 -0.32 35 558 2,033 +506
27NOV26 152.50 P 10.11 10.62 10.11 9.79 -0.31 35 94 1,354 +94
27NOV26 155.00 P 11.93 11.93 11.28 11.11 -0.30 35 17 883 +17
27NOV26 157.50 P 0.00 0.00 0.00 12.55 -0.30 36 0 818 0
27NOV26 160.00 P 0.00 0.00 0.00 14.04 -0.26 36 0 631 0
27NOV26 162.50 P 0.00 0.00 0.00 15.67 -0.27 36 0 253 0
27NOV26 165.00 P 0.00 0.00 0.00 17.32 -0.27 36 0 125 0
27NOV26 167.50 P 0.00 0.00 0.00 19.14 -0.21 36 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 20.97 -0.22 37 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 22.91 -0.15 37 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 24.18 -0.15 34 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 26.82 +0.54 37 0 4 0
27NOV26 180.00 P 0.00 0.00 0.00 28.89 -0.27 37 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 31.00 -0.31 37 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.18 -0.30 38 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 35.38 -0.36 38 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 37.58 -0.44 38 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 39.84 -0.42 38 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 42.11 -0.40 39 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 44.43 -0.35 39 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 46.75 -0.35 39 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 51.61 -0.15 40 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 56.51 +0.02 42 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 61.43 +0.16 43 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 66.58 +0.53 47 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 71.46 +0.55 48 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 76.34 +0.06 49 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 81.25 +0.40 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 86.17 +0.34 51 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 91.51 +0.69 58 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 96.48 +0.70 59 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 101.45 +0.67 61 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 106.43 +0.66 62 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 111.42 +0.66 64 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 116.41 +0.67 65 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 121.41 +0.68 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 36 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 15 0
30DEC26 100.00 P 0.75 0.75 0.75 0.19 -0.02 36 4 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.26 -0.03 36 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.34 -0.05 36 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.46 -0.06 36 0 93 0
30DEC26 110.00 P 1.22 1.22 1.22 0.62 -0.06 36 1 2,074 -1
30DEC26 112.50 P 0.00 0.00 0.00 0.81 -0.06 36 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 1.00 -0.11 36 0 122 0
30DEC26 117.50 P 0.00 0.00 0.00 1.27 -0.10 36 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 1.57 -0.13 36 0 458 0
30DEC26 122.50 P 0.00 0.00 0.00 1.94 -0.14 36 0 311 0
30DEC26 125.00 P 0.00 0.00 0.00 2.35 -0.24 36 0 521 0
30DEC26 127.50 P 3.62 3.62 3.62 2.93 -0.17 36 15 806 +15
30DEC26 130.00 P 4.06 4.06 3.70 3.46 -0.20 36 20 4,839 +1
30DEC26 132.50 P 0.00 0.00 0.00 4.13 -0.20 36 0 432 0
30DEC26 135.00 P 5.40 5.40 5.40 4.80 -0.20 37 5 734 +5
30DEC26 137.50 P 6.17 6.17 5.85 5.62 -0.22 37 20 581 +20
30DEC26 140.00 P 7.20 7.20 6.50 6.46 -0.23 37 45 5,005 -10
30DEC26 142.50 P 7.40 7.96 7.40 7.40 -0.24 37 11 1,364 0
30DEC26 145.00 P 8.86 8.89 8.44 8.44 -0.24 37 28 3,065 +13
30DEC26 147.50 P 10.00 10.00 9.50 9.49 -0.24 37 71 1,068 +56
30DEC26 150.00 P 10.97 11.42 10.59 10.73 -0.24 37 27 3,887 +27
30DEC26 152.50 P 12.50 12.50 12.12 11.98 -0.24 37 5 1,338 0
30DEC26 155.00 P 13.00 13.00 13.00 13.32 -0.22 37 30 2,269 0
30DEC26 157.50 P 15.20 15.20 15.20 14.77 -0.22 37 1 1,907 +1
30DEC26 160.00 P 0.00 0.00 0.00 16.23 -0.22 37 0 1,715 0
30DEC26 162.50 P 0.00 0.00 0.00 17.83 -0.19 37 0 883 0
30DEC26 165.00 P 0.00 0.00 0.00 19.48 -0.19 38 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 21.15 -0.19 38 0 682 0
30DEC26 170.00 P 23.11 23.11 23.11 22.97 -0.14 38 1 1,378 -1
30DEC26 172.50 P 0.00 0.00 0.00 24.81 -0.15 38 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 26.67 -0.14 38 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.68 -0.08 39 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.69 -0.09 39 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.61 -0.19 39 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 34.78 -0.11 39 0 471 0
30DEC26 187.50 P 0.00 0.00 0.00 36.77 -0.28 39 0 327 0
30DEC26 190.00 P 39.31 39.31 39.31 38.94 -0.28 39 1 196 +1
30DEC26 192.50 P 0.00 0.00 0.00 41.11 -0.31 40 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 43.32 -0.38 40 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 45.52 -0.46 40 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 47.77 -0.43 40 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 52.32 -0.36 40 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 56.97 -0.35 41 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 61.66 -0.34 41 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 66.77 +0.09 44 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 71.56 +0.09 44 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 76.39 +0.11 44 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 81.25 +0.21 45 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 86.17 +0.34 45 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 91.51 +0.69 51 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 96.48 +0.70 53 0 226 0
30DEC26 255.00 P 0.00 0.00 0.00 101.45 +0.67 54 0 249 0
30DEC26 260.00 P 0.00 0.00 0.00 106.43 +0.66 55 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 111.42 +0.66 57 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 116.41 +0.67 58 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 121.41 +0.68 60 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 126.00 +0.29 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 131.00 +0.30 0 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 136.15 +0.45 60 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.16 +0.46 62 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.10 +0.40 62 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 156.12 +0.42 65 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 166.16 +0.46 68 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 176.30 +0.60 73 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 186.29 +0.59 76 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 196.00 +0.30 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.28 -0.05 39 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.38 -0.05 39 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.48 -0.06 39 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.62 -0.06 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.76 -0.09 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.94 -0.10 39 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 1.14 -0.12 39 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 1.44 -0.10 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.73 -0.09 39 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 2.04 -0.13 39 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 2.44 -0.12 39 0 0 0
30MAR27 112.50 P 3.35 3.35 3.35 2.85 -0.11 39 1 4 +1
30MAR27 115.00 P 0.00 0.00 0.00 3.32 -0.14 39 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 3.86 -0.13 39 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 4.40 -0.25 40 0 3,841 0
30MAR27 122.50 P 0.00 0.00 0.00 5.05 -0.13 40 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 5.74 -0.12 40 0 91 0
30MAR27 127.50 P 0.00 0.00 0.00 6.44 -0.11 40 0 376 0
30MAR27 130.00 P 7.60 7.60 7.60 7.26 -0.34 40 1 1,059 +1
30MAR27 132.50 P 0.00 0.00 0.00 8.14 -0.09 40 0 320 0
30MAR27 135.00 P 9.63 9.63 9.63 9.02 -0.34 40 30 415 0
30MAR27 137.50 P 10.67 10.67 10.10 9.99 -0.36 40 65 286 -58
30MAR27 140.00 P 11.71 11.71 11.06 11.06 -0.37 40 105 830 0
30MAR27 142.50 P 0.00 0.00 0.00 12.14 -0.37 40 0 527 0
30MAR27 145.00 P 14.31 14.31 13.26 13.23 -0.38 40 47 647 -7
30MAR27 147.50 P 14.37 14.58 14.37 14.50 -0.38 40 30 1,664 0
30MAR27 150.00 P 16.66 16.66 15.95 15.78 -0.39 40 276 3,266 +276
30MAR27 152.50 P 16.90 17.00 16.90 17.06 -0.39 40 29 1,070 +14
30MAR27 155.00 P 19.00 19.00 18.25 18.44 -0.37 40 35 1,386 +20
30MAR27 157.50 P 19.67 19.67 19.65 19.92 -0.37 40 30 1,719 +15
30MAR27 160.00 P 21.06 21.06 21.06 21.40 -0.38 40 15 1,693 0
30MAR27 162.50 P 22.69 22.69 22.69 22.89 -0.39 40 15 529 +15
30MAR27 165.00 P 0.00 0.00 0.00 24.06 -0.78 40 0 304 0
30MAR27 167.50 P 0.00 0.00 0.00 25.58 -0.95 39 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 27.86 -0.36 41 0 348 0
30MAR27 172.50 P 0.00 0.00 0.00 29.56 -0.35 41 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 31.34 -0.30 41 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 33.21 -0.29 41 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 35.08 -0.30 41 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 36.96 -0.30 41 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 38.87 -0.28 42 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 40.90 -0.23 42 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 42.94 -0.23 42 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 44.98 -0.23 42 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 47.04 -0.22 42 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 49.16 -0.15 43 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 51.29 -0.19 43 0 106 0
30MAR27 205.00 P 0.00 0.00 0.00 55.51 -0.35 43 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 59.86 -0.34 43 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 64.26 -0.34 44 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 68.78 -0.28 44 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 73.30 -0.24 44 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 77.88 -0.29 44 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 82.50 -0.22 44 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 87.22 -0.08 45 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 91.91 -0.12 45 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 96.65 -0.03 45 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 101.45 +0.02 44 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 106.43 +0.22 46 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 111.42 +0.43 47 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 116.41 +0.38 48 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 121.41 +0.68 49 0 131 0
29JUN27 75.00 P 0.00 0.00 0.00 0.46 -0.03 42 0 9 0
29JUN27 77.50 P 0.00 0.00 0.00 0.59 -0.05 42 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 0.72 -0.04 41 0 0 0
29JUN27 82.50 P 1.70 1.70 1.70 0.90 -0.07 42 3 5 +3
29JUN27 85.00 P 1.85 1.92 1.85 1.12 -0.03 42 3 175 +2
29JUN27 87.50 P 0.00 0.00 0.00 1.33 -0.07 42 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.61 -0.09 42 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.91 -0.10 42 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 2.22 -0.10 42 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.62 -0.12 42 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 3.04 -0.12 42 0 48 0
29JUN27 102.50 P 0.00 0.00 0.00 3.46 -0.13 42 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.99 -0.16 42 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 4.55 -0.15 42 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 5.11 -0.15 42 0 22 0
29JUN27 112.50 P 0.00 0.00 0.00 5.75 -0.18 42 0 1 0
29JUN27 115.00 P 7.22 7.34 7.22 6.47 -0.18 42 19 40 +15
29JUN27 117.50 P 7.81 8.03 7.74 7.18 -0.19 42 70 70 +40
29JUN27 120.00 P 0.00 0.00 0.00 7.91 -0.20 42 0 176 0
29JUN27 122.50 P 0.00 0.00 0.00 8.80 -0.21 42 0 15 0
29JUN27 125.00 P 10.14 10.14 10.14 9.70 -0.21 42 15 61 +15
29JUN27 127.50 P 0.00 0.00 0.00 10.60 -0.21 42 0 265 0
29JUN27 130.00 P 0.00 0.00 0.00 11.53 -0.22 42 0 161 0
29JUN27 132.50 P 0.00 0.00 0.00 12.62 -0.23 42 0 177 0
29JUN27 135.00 P 14.22 14.22 14.22 13.71 -0.23 42 1 437 +1
29JUN27 137.50 P 15.20 15.20 15.00 14.81 -0.23 42 6 266 +6
29JUN27 140.00 P 16.60 16.60 16.60 15.70 -0.44 42 3 1,398 -3
29JUN27 142.50 P 0.00 0.00 0.00 17.20 -0.23 42 0 82 0
29JUN27 145.00 P 0.00 0.00 0.00 18.49 -0.23 42 0 351 0
29JUN27 147.50 P 0.00 0.00 0.00 19.78 -0.24 43 0 205 0
29JUN27 150.00 P 21.50 21.88 21.50 21.08 -0.23 43 4 1,037 +1
29JUN27 152.50 P 23.18 23.18 22.21 22.49 -0.12 43 3 321 +1
29JUN27 155.00 P 0.00 0.00 0.00 23.98 -0.05 43 0 540 0
29JUN27 157.50 P 0.00 0.00 0.00 25.47 -0.22 43 0 369 0
29JUN27 160.00 P 27.55 27.55 27.55 26.96 -0.23 43 15 551 0
29JUN27 162.50 P 0.00 0.00 0.00 28.46 -0.23 43 0 223 0
29JUN27 165.00 P 0.00 0.00 0.00 30.09 -0.20 43 0 39 0
29JUN27 167.50 P 0.00 0.00 0.00 31.77 -0.20 43 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 33.46 -0.20 43 0 119 0
29JUN27 172.50 P 0.00 0.00 0.00 35.14 -0.20 43 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 36.83 -0.20 43 0 166 0
29JUN27 177.50 P 39.00 39.00 39.00 38.61 -0.15 44 10 103 +10
29JUN27 180.00 P 0.00 0.00 0.00 40.46 -0.16 44 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 42.32 -0.16 44 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 44.18 -0.16 44 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 46.04 -0.16 44 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 47.91 -0.16 44 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 49.90 -0.10 44 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.87 -0.14 44 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 53.85 -0.18 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 55.86 -0.18 45 0 144 0
29JUN27 205.00 P 0.00 0.00 0.00 59.90 -0.18 45 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 64.05 -0.23 45 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 68.23 -0.28 45 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 72.53 -0.23 45 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 76.85 -0.21 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 81.15 -0.24 46 0 30 0
29JUN27 235.00 P 0.00 0.00 0.00 85.56 -0.23 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 89.99 -0.23 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 94.50 -0.22 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 99.02 -0.18 46 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 103.56 -0.17 46 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 108.15 -0.17 46 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 112.76 -0.13 46 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 117.39 -0.14 46 0 2 0
29JUN27 275.00 P 0.00 0.00 0.00 122.19 -0.02 47 0 4 0
TOTAL PUT 28,970 481,979 +11,584
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$ 14.120
28AUG26 8.50 C 0.00 0.00 0.00 5.66 -0.27 528 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.38 -0.30 402 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.13 -0.30 381 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.87 -0.31 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.66 -0.27 426 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.41 -0.27 402 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.16 -0.27 379 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.63 -0.31 262 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.14 -0.30 253 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.62 -0.32 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.12 -0.29 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.62 -0.29 0 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.12 -0.29 0 0 730 0
28AUG26 13.50 C 0.00 0.00 0.00 0.62 -0.29 0 0 516 -150
28AUG26 14.00 C 0.00 0.00 0.00 0.19 -0.25 40 0 702 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.10 36 0 1,129 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,747 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,662 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 123 0 756 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 148 0 1,908 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 171 0 398 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 194 0 692 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 215 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 255 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 273 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 291 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 326 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 417 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 444 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.68 -0.28 116 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.39 -0.32 84 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.14 -0.32 79 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.90 -0.30 84 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.66 -0.30 85 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.41 -0.31 80 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.16 -0.31 75 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.63 -0.32 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.15 -0.30 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.63 -0.34 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.14 -0.29 27 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.66 -0.28 32 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.20 -0.27 30 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 -0.24 30 0 1,754 0
29SEP26 14.00 C 0.50 0.50 0.50 0.49 -0.18 30 1 2,485 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.13 30 0 1,563 0
29SEP26 15.00 C 0.15 0.15 0.15 0.13 -0.10 30 100 2,960 +100
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.05 31 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 975 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 1,112 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.68 -0.28 95 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.43 -0.28 90 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.18 -0.28 86 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.93 -0.28 81 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.68 -0.28 77 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.43 -0.29 73 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.18 -0.29 69 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.64 -0.33 45 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.19 -0.28 55 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.63 -0.35 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.15 -0.29 32 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.69 -0.28 33 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.26 -0.26 31 0 448 0
29OCT26 13.50 C 0.00 0.00 0.00 0.90 -0.23 31 0 756 0
29OCT26 14.00 C 0.00 0.00 0.00 0.62 -0.20 31 0 910 0
29OCT26 14.50 C 0.00 0.00 0.00 0.41 -0.14 31 0 1,360 0
29OCT26 15.00 C 0.00 0.00 0.00 0.27 -0.09 31 0 1,591 0
29OCT26 15.50 C 0.18 0.18 0.18 0.18 -0.04 31 100 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 1,308 0
29OCT26 16.50 C 0.00 0.00 0.00 0.07 0.00 31 0 243 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.18 -0.32 75 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.93 -0.32 71 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.68 -0.32 67 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.43 -0.33 64 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.18 -0.33 60 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.64 -0.37 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.19 -0.32 48 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.65 -0.37 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.18 -0.35 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.74 -0.27 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.35 -0.24 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.01 -0.22 31 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.76 -0.18 31 0 240 0
27NOV26 14.50 C 0.57 0.57 0.57 0.57 -0.13 32 30 556 -30
27NOV26 15.00 C 0.00 0.00 0.00 0.41 -0.11 31 0 237 0
27NOV26 15.50 C 0.00 0.00 0.00 0.30 -0.06 32 0 0 0
27NOV26 16.00 C 0.23 0.23 0.23 0.22 -0.03 32 166 175 +141
27NOV26 16.50 C 0.00 0.00 0.00 0.16 0.00 32 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.09 +0.03 33 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.68 -0.32 73 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.43 -0.32 69 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.18 -0.32 66 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.93 -0.32 62 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.68 -0.32 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.43 -0.33 56 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.18 -0.33 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.65 -0.36 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.19 -0.33 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.66 -0.37 32 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.23 -0.33 34 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 1.82 -0.24 33 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.47 -0.22 33 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 1.15 -0.23 31 0 1,023 0
30DEC26 14.00 C 0.00 0.00 0.00 0.91 -0.18 31 0 547 0
30DEC26 14.50 C 0.00 0.00 0.00 0.64 -0.24 29 0 1,167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 -0.13 30 0 718 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.08 31 0 1,028 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.04 32 0 690 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.01 33 0 1,935 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 +0.02 33 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 +0.04 34 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 +0.05 34 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 +0.05 35 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.05 35 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.05 37 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.05 38 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.04 39 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.68 -0.32 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.43 -0.32 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.18 -0.33 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.93 -0.33 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.68 -0.33 46 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.43 -0.33 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.18 -0.33 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.66 -0.36 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.21 -0.35 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.79 -0.35 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.40 -0.34 32 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.07 -0.24 32 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 1.77 -0.23 32 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.55 -0.20 33 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.32 -0.18 33 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 1.11 -0.17 32 0 367 0
30MAR27 15.00 C 0.00 0.00 0.00 0.93 -0.15 32 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.79 -0.12 33 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.66 -0.10 33 0 530 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 -0.08 33 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 0.46 -0.06 33 0 868 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 -0.05 33 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 -0.05 32 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 -0.02 33 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.01 33 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.68 -0.32 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.43 -0.32 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.18 -0.33 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.93 -0.33 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.68 -0.33 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.43 -0.34 36 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.18 -0.35 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.74 -0.35 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.36 -0.31 33 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 2.96 -0.37 32 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.64 -0.34 32 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 2.42 -0.23 34 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.16 -0.21 34 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 1.86 -0.21 33 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.66 -0.16 33 0 598 0
29JUN27 14.50 C 0.00 0.00 0.00 1.46 -0.16 33 0 522 0
29JUN27 15.00 C 0.00 0.00 0.00 1.30 -0.13 34 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.15 -0.13 34 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 1.03 -0.10 34 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 0.90 -0.10 35 0 852 0
29JUN27 17.00 C 0.00 0.00 0.00 0.81 -0.07 35 0 211 0
29JUN27 17.50 C 0.00 0.00 0.00 0.71 -0.08 35 0 1,244 0
29JUN27 18.00 C 0.00 0.00 0.00 0.63 -0.06 35 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.56 -0.06 35 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.49 -0.06 36 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.44 -0.04 36 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 -0.03 36 0 315 0
29JUN27 21.00 C 0.00 0.00 0.00 0.31 -0.03 36 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 465 0
TOTAL CALL 397 86,260 +61
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 429 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 386 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 265 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 229 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 193 0 1,690 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 158 0 1,011 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 815 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,818 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3,780 0
28AUG26 14.00 P 0.09 0.09 0.09 0.06 +0.03 37 3 4,000 -3
28AUG26 14.50 P 0.31 0.31 0.31 0.39 +0.19 37 3 1,016 0
28AUG26 15.00 P 0.00 0.00 0.00 0.88 +0.28 0 0 934 0
28AUG26 15.50 P 0.00 0.00 0.00 1.38 +0.29 0 0 60 -33
28AUG26 16.00 P 0.00 0.00 0.00 1.88 +0.29 0 0 60 0
28AUG26 16.50 P 0.00 0.00 0.00 2.38 +0.29 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.88 +0.29 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.38 +0.29 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.88 +0.29 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.38 +0.29 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.88 +0.29 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.38 +0.29 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.88 +0.29 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.88 +0.29 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.88 +0.29 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.88 +0.29 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.88 +0.29 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.88 +0.29 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 2,083 0
29SEP26 12.50 P 0.10 0.10 0.10 0.12 +0.04 31 150 4,245 +150
29SEP26 13.00 P 0.21 0.21 0.21 0.23 +0.06 30 250 5,229 0
29SEP26 13.50 P 0.36 0.41 0.36 0.41 +0.09 29 107 3,185 +30
29SEP26 14.00 P 0.61 0.69 0.61 0.67 +0.12 28 10 3,336 +4
29SEP26 14.50 P 0.00 0.00 0.00 1.05 +0.20 30 0 2,281 0
29SEP26 15.00 P 0.00 0.00 0.00 1.46 +0.24 31 0 1,069 0
29SEP26 15.50 P 0.00 0.00 0.00 1.91 +0.25 32 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.38 +0.27 32 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.89 +0.38 39 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.43 +0.37 51 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.84 +0.29 0 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.34 +0.19 0 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.87 +0.33 51 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.35 +0.32 40 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.85 +0.31 45 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.35 +0.45 49 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 7.34 +0.31 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.35 +0.32 64 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 9.38 +0.36 87 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.36 +0.34 85 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.34 +0.32 68 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.34 +0.33 77 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.34 +0.32 84 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.33 +0.32 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.35 +0.34 107 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.37 +0.36 122 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.33 +0.32 87 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.30 +0.30 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.30 +0.29 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.31 +0.30 0 0 0 0
29OCT26 8.50 P 0.01 0.01 0.01 0.01 0.00 51 41 116 +41
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 36 0 90 0
29OCT26 11.00 P 0.06 0.06 0.06 0.06 +0.01 36 47 576 +17
29OCT26 11.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 551 0
29OCT26 12.00 P 0.00 0.00 0.00 0.16 +0.02 33 0 1,949 0
29OCT26 12.50 P 0.24 0.26 0.24 0.26 +0.04 32 15 906 0
29OCT26 13.00 P 0.00 0.00 0.00 0.41 +0.06 31 0 8,904 0
29OCT26 13.50 P 0.61 0.61 0.61 0.61 +0.10 31 1 923 +1
29OCT26 14.00 P 0.00 0.00 0.00 0.86 +0.12 30 0 2,905 0
29OCT26 14.50 P 0.00 0.00 0.00 1.21 +0.19 31 0 1,018 0
29OCT26 15.00 P 0.00 0.00 0.00 1.58 +0.26 31 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 1.99 +0.25 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.44 +0.28 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.91 +0.30 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.43 +0.37 39 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.88 +0.32 35 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.36 +0.21 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.89 +0.35 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.38 +0.35 45 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.85 +0.31 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.35 +0.36 39 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.35 +0.32 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.35 +0.32 50 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
27NOV26 10.50 P 0.07 0.07 0.07 0.06 0.00 35 11 11 +11
27NOV26 11.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
27NOV26 11.50 P 0.17 0.17 0.17 0.17 +0.03 34 15 210 0
27NOV26 12.00 P 0.00 0.00 0.00 0.26 +0.04 33 0 51 0
27NOV26 12.50 P 0.38 0.38 0.38 0.41 +0.08 33 10 10 +10
27NOV26 13.00 P 0.50 0.50 0.50 0.55 +0.08 32 5 132 0
27NOV26 13.50 P 0.00 0.00 0.00 0.75 +0.09 31 0 180 0
27NOV26 14.00 P 0.00 0.00 0.00 1.00 +0.12 30 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 1.32 +0.15 30 0 682 0
27NOV26 15.00 P 1.53 1.53 1.53 1.68 +0.18 31 2 211 +2
27NOV26 15.50 P 0.00 0.00 0.00 2.09 +0.25 31 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.51 +0.27 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.95 +0.34 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.43 +0.37 33 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.89 +0.33 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.38 +0.23 34 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 4.89 +0.35 38 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.38 +0.35 39 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.85 +0.31 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.35 +0.36 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.35 +0.32 39 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.38 +0.35 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.02 38 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.03 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.02 38 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.03 36 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.04 35 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.05 34 0 580 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 +0.05 33 0 917 0
30DEC26 12.50 P 0.47 0.47 0.47 0.50 +0.07 32 20 332 +20
30DEC26 13.00 P 0.00 0.00 0.00 0.66 +0.07 31 0 1,965 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 +0.09 31 0 1,020 0
30DEC26 14.00 P 1.12 1.12 1.12 1.14 +0.13 31 8 817 +8
30DEC26 14.50 P 0.00 0.00 0.00 1.44 +0.15 30 0 905 0
30DEC26 15.00 P 0.00 0.00 0.00 1.78 +0.17 30 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 2.18 +0.21 31 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.59 +0.25 32 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.01 +0.31 31 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.46 +0.34 32 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.92 +0.36 32 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.38 +0.23 30 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.89 +0.35 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.38 +0.35 35 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.86 +0.32 34 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.35 +0.36 32 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.35 +0.32 37 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.38 +0.35 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.38 +0.36 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.37 +0.35 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.34 +0.32 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.34 +0.33 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.34 +0.32 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.34 +0.33 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.37 +0.36 69 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.37 +0.36 71 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.33 +0.32 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.32 +0.32 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.32 +0.31 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.33 +0.32 70 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 0.00 33 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.02 33 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 +0.02 32 0 458 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 +0.02 32 0 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.55 +0.04 32 0 569 0
30MAR27 12.50 P 0.00 0.00 0.00 0.72 +0.05 32 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.92 +0.07 31 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.15 +0.09 31 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.41 +0.11 31 0 1,514 0
30MAR27 14.50 P 1.61 1.61 1.61 1.70 +0.13 31 90 995 +90
30MAR27 15.00 P 0.00 0.00 0.00 2.03 +0.14 31 0 992 0
30MAR27 15.50 P 0.00 0.00 0.00 2.43 +0.24 32 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 2.80 +0.26 32 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.17 +0.24 31 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.59 +0.27 31 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 4.05 +0.32 32 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.49 +0.33 32 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.94 +0.34 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.41 +0.36 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.89 +0.35 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.37 +0.35 32 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.36 +0.33 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.38 +0.35 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.38 +0.36 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.37 +0.35 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.34 +0.32 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.34 +0.33 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.34 +0.32 46 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.09 -0.01 33 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29JUN27 9.50 P 0.25 0.25 0.25 0.17 0.00 33 25 275 -25
29JUN27 9.75 P 0.00 0.00 0.00 0.21 0.00 33 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.25 0.00 33 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.36 +0.01 33 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.49 +0.02 34 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.65 +0.04 34 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.83 +0.04 34 0 659 0
29JUN27 12.50 P 0.00 0.00 0.00 1.04 +0.06 34 0 300 0
29JUN27 13.00 P 1.33 1.33 1.33 1.28 +0.08 35 10 1,017 +10
29JUN27 13.50 P 1.54 1.54 1.54 1.54 +0.09 35 25 730 0
29JUN27 14.00 P 0.00 0.00 0.00 1.84 +0.13 35 0 1,120 0
29JUN27 14.50 P 0.00 0.00 0.00 2.14 +0.13 36 0 682 0
29JUN27 15.00 P 0.00 0.00 0.00 2.49 +0.17 36 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.84 +0.18 37 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.22 +0.20 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.60 +0.22 37 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.02 +0.25 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.43 +0.26 39 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.87 +0.29 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.31 +0.32 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.74 +0.32 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.19 +0.34 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.59 +0.30 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.50 +0.31 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.44 +0.35 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.38 +0.36 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.37 +0.35 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.38 +0.36 43 0 0 0
TOTAL PUT 848 106,543 +333
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$ 5.635
28AUG26 3.40 C 0.00 0.00 0.00 2.24 -0.13 436 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 2.14 -0.13 414 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 2.04 -0.13 392 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.94 -0.13 370 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.84 -0.13 349 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.74 -0.13 328 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.64 -0.13 308 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.54 -0.13 289 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.44 -0.13 269 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 1.34 -0.13 250 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 1.24 -0.13 232 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.14 -0.13 213 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 1.04 -0.13 195 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.94 -0.13 177 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.84 -0.12 159 0 376 0
28AUG26 4.90 C 0.75 0.75 0.75 0.74 -0.10 142 1 176 0
28AUG26 5.00 C 0.00 0.00 0.00 0.65 -0.11 158 1 558 -1
28AUG26 5.25 C 0.46 0.46 0.46 0.40 -0.10 106 2 387 -2
28AUG26 5.50 C 0.13 0.18 0.13 0.17 -0.09 73 3 217 -3
28AUG26 5.75 C 0.00 0.00 0.00 0.03 -0.07 61 0 248 0
28AUG26 6.00 C 0.01 0.01 0.01 0.01 -0.02 86 20 129 -20
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 126 0 272 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 162 0 80 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 196 0 192 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 227 0 25 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 256 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.24 -0.13 103 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.14 -0.13 97 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.04 -0.13 92 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.94 -0.13 87 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.84 -0.13 82 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.74 -0.13 78 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.64 -0.13 73 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.54 -0.13 69 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.44 -0.13 64 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.34 -0.13 60 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 1.24 -0.13 56 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.14 -0.13 51 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 -0.12 55 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.94 -0.13 43 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.84 -0.12 39 0 196 0
29SEP26 4.90 C 0.00 0.00 0.00 0.75 -0.13 42 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.68 -0.10 47 1 161 +1
29SEP26 5.25 C 0.00 0.00 0.00 0.48 -0.10 43 0 161 0
29SEP26 5.50 C 0.30 0.35 0.30 0.34 -0.09 44 7 189 -3
29SEP26 5.75 C 0.28 0.28 0.21 0.24 -0.07 46 33 549 -30
29SEP26 6.00 C 0.16 0.18 0.16 0.16 -0.05 47 47 991 +47
29SEP26 6.25 C 0.14 0.14 0.11 0.10 -0.04 47 47 156 +5
29SEP26 6.50 C 0.10 0.10 0.08 0.07 -0.02 49 45 127 +26
29SEP26 6.75 C 0.06 0.07 0.06 0.04 -0.02 48 120 208 +33
29SEP26 7.00 C 0.05 0.05 0.05 0.02 -0.02 47 17 541 +17
29SEP26 7.25 C 0.04 0.04 0.04 0.01 -0.01 46 210 316 +14
29SEP26 7.50 C 0.03 0.03 0.03 0.01 0.00 50 60 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.15 -0.12 81 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 2.05 -0.12 77 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.95 -0.12 73 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.85 -0.12 69 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.75 -0.12 65 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.65 -0.12 62 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.55 -0.12 58 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.45 -0.12 54 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.35 -0.12 51 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.25 -0.12 47 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.16 -0.11 47 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.06 -0.11 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.98 -0.11 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.90 -0.11 44 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.82 -0.11 43 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.75 -0.10 44 0 16 0
29OCT26 5.25 C 0.00 0.00 0.00 0.58 -0.10 43 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.45 -0.07 43 0 242 0
29OCT26 5.75 C 0.00 0.00 0.00 0.34 -0.07 44 0 87 0
29OCT26 6.00 C 0.23 0.23 0.23 0.26 -0.06 45 10 129 0
29OCT26 6.25 C 0.00 0.00 0.00 0.19 -0.05 45 0 208 0
29OCT26 6.50 C 0.00 0.00 0.00 0.13 -0.05 44 0 80 0
29OCT26 6.75 C 0.11 0.11 0.11 0.10 -0.03 46 2 49 +2
29OCT26 7.00 C 0.10 0.10 0.10 0.07 -0.02 46 1 16 +1
29OCT26 7.25 C 0.00 0.00 0.00 0.05 -0.02 46 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
27NOV26 3.90 C 0.00 0.00 0.00 1.75 -0.12 53 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.65 -0.12 50 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.55 -0.12 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.46 -0.11 47 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.37 -0.11 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.29 -0.10 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.21 -0.11 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.12 -0.11 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.05 -0.11 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.97 -0.11 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.90 -0.11 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.84 -0.11 45 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.68 -0.10 44 0 47 0
27NOV26 5.50 C 0.00 0.00 0.00 0.55 -0.07 44 0 50 0
27NOV26 5.75 C 0.00 0.00 0.00 0.43 -0.08 44 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.35 -0.06 45 0 41 0
27NOV26 6.25 C 0.00 0.00 0.00 0.28 -0.05 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.21 -0.05 45 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.16 -0.04 45 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 4 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 - 45 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 2.25 -0.12 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.15 -0.13 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.05 -0.13 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.95 -0.14 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.86 -0.13 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.77 -0.13 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.68 -0.13 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.59 -0.13 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.51 -0.12 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.42 -0.12 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.34 -0.12 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.26 -0.11 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.19 -0.10 45 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.11 -0.11 45 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 1.04 -0.10 44 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.98 -0.07 45 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.92 -0.08 45 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.77 -0.06 45 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.64 -0.06 45 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.53 -0.05 45 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.44 -0.05 45 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.36 -0.04 45 0 30 0
30DEC26 6.50 C 0.31 0.31 0.31 0.29 -0.04 45 31 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 -0.04 44 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.02 45 0 29 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.02 44 0 13 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 45 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 46 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 46 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 44 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 2.30 -0.13 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.20 -0.13 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.12 -0.13 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.03 -0.13 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.94 -0.13 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.86 -0.12 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.78 -0.12 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.70 -0.12 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.62 -0.12 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.54 -0.12 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.47 -0.11 45 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.40 -0.11 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.33 -0.11 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.26 -0.11 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.20 -0.09 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.13 -0.09 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.07 -0.08 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.94 -0.07 44 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.82 -0.06 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.71 -0.07 43 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.62 -0.06 44 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 -0.06 43 0 0 0
30MAR27 6.50 C 0.48 0.48 0.48 0.46 -0.05 44 50 50 +49
30MAR27 6.75 C 0.00 0.00 0.00 0.39 -0.05 43 0 0 0
30MAR27 7.00 C 0.34 0.36 0.34 0.33 -0.05 43 60 205 +60
30MAR27 7.25 C 0.31 0.31 0.31 0.28 -0.04 43 7 56 +7
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.03 43 0 200 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.04 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.03 43 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.35 -0.13 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.27 -0.13 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.18 -0.13 45 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.10 -0.13 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.02 -0.12 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.94 -0.13 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.86 -0.13 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.79 -0.12 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.72 -0.09 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.64 -0.10 43 0 0 0
29JUN27 4.40 C 1.66 1.66 1.66 1.58 -0.10 44 2 2 +2
29JUN27 4.50 C 0.00 0.00 0.00 1.51 -0.12 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.44 -0.10 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.38 -0.09 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.32 -0.09 43 0 0 0
29JUN27 4.90 C 1.31 1.31 1.31 1.26 -0.09 43 2 2 +2
29JUN27 5.00 C 0.00 0.00 0.00 1.21 -0.07 43 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.07 -0.07 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.96 -0.05 43 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.85 -0.07 42 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.76 -0.06 43 0 3 0
29JUN27 6.25 C 0.00 0.00 0.00 0.67 -0.06 42 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 -0.06 43 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.52 -0.05 42 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.46 -0.05 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.41 -0.03 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.37 -0.03 43 0 68 0
29JUN27 7.75 C 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.29 - 43 0 0 -
TOTAL CALL 779 12,121 +207
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 489 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 464 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 439 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 415 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 392 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 370 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 348 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 326 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 306 0 202 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 285 0 58 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 264 0 111 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 244 0 276 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 223 0 215 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 203 0 152 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 184 0 147 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 165 0 189 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 145 0 529 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 300 0
28AUG26 5.50 P 0.04 0.04 0.02 0.03 +0.01 68 54 344 -29
28AUG26 5.75 P 0.14 0.14 0.14 0.15 +0.04 67 1 41 0
28AUG26 6.00 P 0.00 0.00 0.00 0.38 +0.09 97 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.62 +0.10 111 0 2 0
28AUG26 6.50 P 0.00 0.00 0.00 0.87 +0.10 145 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.12 +0.10 176 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.37 +0.10 205 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.62 +0.10 232 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.87 +0.10 258 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.12 +0.10 282 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.37 +0.10 306 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.02 0.00 47 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 0.00 47 0 257 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 0.00 47 0 79 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 45 0 321 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 +0.01 46 0 257 0
29SEP26 5.00 P 0.08 0.08 0.08 0.09 +0.01 46 1 1,265 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 +0.01 45 0 116 0
29SEP26 5.50 P 0.25 0.27 0.25 0.27 +0.03 46 16 333 +16
29SEP26 5.75 P 0.00 0.00 0.00 0.41 +0.04 46 0 574 0
29SEP26 6.00 P 0.00 0.00 0.00 0.60 +0.06 50 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 0.78 +0.05 48 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.00 +0.07 51 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 1.24 +0.09 56 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.47 +0.11 57 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.71 +0.12 59 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 1.95 +0.12 60 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.19 +0.12 59 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.44 +0.13 63 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.69 +0.13 68 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.93 +0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.18 +0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.43 +0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.68 +0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.93 +0.12 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.18 +0.12 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.43 +0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.93 +0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.43 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.93 +0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.43 +0.12 88 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.92 +0.11 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 46 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 47 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 47 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 0.00 46 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.06 0.00 45 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.07 0.00 44 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.08 0.00 42 0 67 0
29OCT26 4.80 P 0.00 0.00 0.00 0.10 0.00 42 0 165 0
29OCT26 4.90 P 0.00 0.00 0.00 0.13 +0.01 43 0 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 75 0
29OCT26 5.25 P 0.00 0.00 0.00 0.24 +0.01 43 0 137 0
29OCT26 5.50 P 0.00 0.00 0.00 0.35 +0.02 42 0 30 0
29OCT26 5.75 P 0.00 0.00 0.00 0.50 +0.03 44 0 6 0
29OCT26 6.00 P 0.00 0.00 0.00 0.68 +0.06 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.87 +0.08 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.06 +0.08 47 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.27 +0.07 47 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.49 +0.08 47 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.72 +0.09 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.96 +0.10 49 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.19 +0.10 45 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.44 - 49 0 0 -
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27NOV26 4.00 P 0.04 0.04 0.04 0.03 0.00 44 1 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 +0.01 46 0 10 0
27NOV26 4.30 P 0.00 0.00 0.00 0.07 +0.01 45 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.12 +0.01 45 0 30 0
27NOV26 4.70 P 0.00 0.00 0.00 0.14 +0.01 44 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.16 0.00 43 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 42 0
27NOV26 5.25 P 0.00 0.00 0.00 0.33 +0.03 44 0 300 0
27NOV26 5.50 P 0.00 0.00 0.00 0.44 +0.02 44 0 74 0
27NOV26 5.75 P 0.00 0.00 0.00 0.59 +0.04 45 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.75 +0.06 45 0 11 0
27NOV26 6.25 P 0.00 0.00 0.00 0.94 +0.08 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.11 +0.07 45 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.32 +0.08 46 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.54 +0.10 47 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.76 +0.10 47 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.98 +0.09 46 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.21 +0.08 46 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.45 - 46 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 43 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 +0.01 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 43 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 +0.01 43 0 49 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 +0.01 44 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 +0.02 45 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 +0.01 43 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 +0.01 44 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.02 44 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.01 43 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 +0.03 45 0 286 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 +0.03 44 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 +0.03 43 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 +0.04 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 +0.05 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 0.99 +0.07 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 +0.07 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.37 +0.07 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.58 +0.08 46 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.79 +0.08 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.01 +0.08 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.24 +0.09 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.47 +0.11 46 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.70 +0.11 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.94 +0.11 43 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.18 +0.10 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.43 +0.12 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.68 +0.12 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 +0.01 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 +0.01 43 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 +0.02 43 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 +0.01 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 +0.02 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 +0.02 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 +0.02 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 +0.02 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 +0.03 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 +0.03 42 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.52 +0.03 42 0 33 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 +0.04 42 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.78 +0.04 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.94 +0.06 42 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 +0.06 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.29 +0.07 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.47 +0.06 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.67 +0.08 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.87 +0.07 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.08 +0.08 43 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.30 +0.09 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.52 +0.09 43 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.74 +0.11 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.98 +0.10 43 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 +0.01 43 0 69 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 0.00 43 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 +0.01 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.14 +0.01 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.17 +0.01 43 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 +0.01 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.30 +0.01 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 +0.03 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 +0.02 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 +0.03 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.49 +0.03 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 +0.04 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.64 +0.03 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.77 +0.03 43 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.91 +0.04 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.06 +0.05 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.24 +0.07 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.41 +0.07 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.58 +0.06 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.77 +0.08 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.96 +0.08 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.17 +0.09 43 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.37 +0.09 43 0 0 0
29JUN27 8.00 P 2.66 2.66 2.66 2.59 - 43 2 2 -
TOTAL PUT 75 10,966 -13
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$ 1.425
28AUG26 0.80 C 0.00 0.00 0.00 0.63 -0.05 614 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.58 -0.05 558 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.53 -0.05 504 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.48 -0.05 453 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.43 -0.05 404 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.38 -0.05 357 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.33 -0.05 312 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.28 -0.05 267 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.23 -0.05 224 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.18 -0.05 181 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.13 -0.05 139 0 29 0
28AUG26 1.35 C 0.00 0.00 0.00 0.08 -0.05 95 0 9 0
28AUG26 1.40 C 0.04 0.04 0.04 0.04 -0.05 86 1 88 0
28AUG26 1.45 C 0.02 0.02 0.01 0.02 -0.04 102 30 119 +4
28AUG26 1.50 C 0.01 0.01 0.01 0.01 -0.03 116 24 210 -3
28AUG26 1.55 C 0.00 0.00 0.00 0.01 -0.01 158 0 173 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 195 0 231 0
28AUG26 1.65 C 0.00 0.00 0.00 0.01 0.00 230 0 130 0
28AUG26 1.70 C 0.00 0.00 0.00 0.01 0.00 262 0 240 0
28AUG26 1.75 C 0.00 0.00 0.00 0.01 0.00 292 0 204 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 320 0 210 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 347 0 163 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 373 0 117 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 397 0 55 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 421 0 49 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 466 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 507 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 546 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 582 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 617 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 649 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 680 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 709 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 737 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 764 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.63 -0.05 98 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.58 -0.05 88 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.53 -0.05 78 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.48 -0.05 70 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.43 -0.05 61 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.38 -0.05 54 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.33 -0.05 46 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.29 -0.05 58 0 0 0
29SEP26 1.20 C 0.27 0.28 0.23 0.24 -0.04 49 8 2 -6
29SEP26 1.25 C 0.00 0.00 0.00 0.20 -0.04 51 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.17 -0.04 56 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.13 -0.04 51 0 4 0
29SEP26 1.40 C 0.12 0.12 0.11 0.11 -0.03 56 15 57 +15
29SEP26 1.45 C 0.09 0.09 0.08 0.09 -0.02 58 39 50 +24
29SEP26 1.50 C 0.07 0.07 0.07 0.06 -0.03 52 3 159 +3
29SEP26 1.55 C 0.06 0.07 0.05 0.05 -0.02 55 555 715 +339
29SEP26 1.60 C 0.04 0.04 0.04 0.04 -0.02 57 35 227 0
29SEP26 1.65 C 0.03 0.03 0.03 0.03 -0.02 57 6 89 +2
29SEP26 1.70 C 0.00 0.00 0.00 0.02 -0.02 55 0 96 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 -0.02 50 0 56 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 -0.01 55 0 141 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 60 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 64 0 222 0
29SEP26 1.95 C 0.01 0.01 0.01 0.01 0.00 68 5 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 72 0 208 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 80 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 87 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 94 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 101 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 107 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 112 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 118 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 123 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 128 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 132 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 137 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 141 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 145 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 149 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 153 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 157 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 160 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 164 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 167 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 170 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 173 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 176 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.63 -0.05 60 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.58 -0.05 52 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.53 -0.05 45 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.48 -0.05 37 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.44 -0.05 60 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.39 -0.05 53 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.35 -0.05 56 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.31 -0.04 57 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.27 -0.04 56 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.23 -0.04 53 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.19 -0.04 49 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.16 -0.04 50 0 2 0
29OCT26 1.40 C 0.00 0.00 0.00 0.14 -0.04 52 0 3 0
29OCT26 1.45 C 0.00 0.00 0.00 0.12 -0.03 54 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.10 -0.03 54 0 1 0
29OCT26 1.55 C 0.00 0.00 0.00 0.09 -0.02 57 0 35 0
29OCT26 1.60 C 0.00 0.00 0.00 0.07 -0.02 55 0 36 0
29OCT26 1.65 C 0.00 0.00 0.00 0.06 -0.02 56 0 21 0
29OCT26 1.70 C 0.00 0.00 0.00 0.05 -0.02 56 0 9 0
29OCT26 1.75 C 0.00 0.00 0.00 0.04 -0.02 56 0 19 0
29OCT26 1.80 C 0.04 0.04 0.04 0.03 -0.02 54 5 33 +4
29OCT26 1.85 C 0.00 0.00 0.00 0.02 -0.02 51 0 11 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 -0.02 46 0 33 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 -0.01 49 0 6 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 52 0 27 0
27NOV26 0.95 C 0.00 0.00 0.00 0.49 -0.05 53 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.45 -0.05 57 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.41 -0.04 59 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.36 -0.05 52 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.33 -0.04 57 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.29 -0.04 55 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.25 -0.04 52 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.22 -0.04 52 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.20 -0.04 55 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.17 -0.03 53 0 2 0
27NOV26 1.45 C 0.00 0.00 0.00 0.15 -0.03 54 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.13 -0.03 54 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.11 -0.03 54 0 1 0
27NOV26 1.60 C 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.08 -0.03 54 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.07 -0.03 54 0 2 0
27NOV26 1.75 C 0.00 0.00 0.00 0.06 -0.02 55 0 1 0
27NOV26 1.80 C 0.00 0.00 0.00 0.05 -0.02 54 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.03 -0.02 51 0 1 0
27NOV26 1.95 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 2 0
30DEC26 0.80 C 0.00 0.00 0.00 0.64 -0.05 59 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.60 -0.04 65 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.55 -0.05 59 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.51 -0.04 61 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.47 -0.04 61 0 10 0
30DEC26 1.05 C 0.43 0.43 0.43 0.43 -0.04 60 67 67 +67
30DEC26 1.10 C 0.39 0.39 0.39 0.39 -0.04 59 41 110 +41
30DEC26 1.15 C 0.00 0.00 0.00 0.35 -0.04 57 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.32 -0.03 58 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.28 -0.04 55 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.25 -0.04 54 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.23 -0.04 56 0 23 0
30DEC26 1.40 C 0.00 0.00 0.00 0.20 -0.03 55 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.18 -0.03 55 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.16 -0.03 55 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.14 -0.03 55 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.13 -0.02 57 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.11 -0.03 55 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.10 -0.02 56 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.09 -0.02 57 0 170 0
30DEC26 1.80 C 0.09 0.09 0.09 0.08 -0.02 57 4 399 0
30DEC26 1.85 C 0.00 0.00 0.00 0.07 -0.02 57 0 171 0
30DEC26 1.90 C 0.08 0.08 0.08 0.06 -0.02 56 20 56 +20
30DEC26 1.95 C 0.00 0.00 0.00 0.05 -0.02 55 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 28 0
30DEC26 2.10 C 0.05 0.05 0.05 0.03 -0.02 53 1 9 +1
30DEC26 2.20 C 0.00 0.00 0.00 0.02 -0.02 52 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 -0.02 48 0 120 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 -0.01 51 0 10 0
30DEC26 2.50 C 0.03 0.03 0.03 0.01 0.00 54 75 75 +74
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 60 0 245 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30DEC26 3.00 C 0.02 0.02 0.02 0.01 0.00 67 1 9 -1
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 74 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.66 -0.05 59 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.62 -0.05 60 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.58 -0.04 60 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.54 -0.04 59 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.50 -0.04 57 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.46 -0.05 55 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.43 -0.04 57 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.39 -0.04 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.36 -0.04 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.33 -0.04 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.31 -0.03 55 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.28 -0.04 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.26 -0.03 55 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.24 -0.03 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.22 -0.04 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.20 -0.04 54 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.19 -0.03 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.17 -0.03 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.16 -0.03 56 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.15 -0.02 57 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.12 -0.03 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.11 -0.03 55 0 2 0
30MAR27 1.95 C 0.00 0.00 0.00 0.10 -0.03 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.09 -0.03 55 0 6 0
30MAR27 2.10 C 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.07 -0.01 57 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.06 -0.01 57 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.05 -0.01 57 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.03 -0.01 54 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.02 -0.01 52 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 -0.01 47 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN27 0.80 C 0.69 0.69 0.69 0.68 -0.05 58 2 2 +2
29JUN27 0.85 C 0.00 0.00 0.00 0.64 -0.05 57 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.61 -0.04 60 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.57 -0.04 58 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.53 -0.05 56 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.50 -0.04 57 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.46 -0.05 54 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.43 -0.04 54 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.40 -0.04 54 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.38 -0.04 55 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.35 -0.04 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.33 -0.04 55 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.31 -0.04 55 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.29 -0.03 55 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.27 -0.04 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.25 -0.04 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.24 -0.03 56 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.23 -0.02 57 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.21 -0.03 56 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.20 -0.02 57 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.18 -0.03 55 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.17 -0.03 56 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.16 -0.02 56 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.15 -0.02 56 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.14 -0.02 56 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.12 -0.02 55 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.11 -0.02 56 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.09 -0.02 55 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.08 -0.02 55 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 67 0
TOTAL CALL 937 9,906 +586
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 708 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 644 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 583 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 526 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 473 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 420 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 368 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 318 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 270 0 227 0
28AUG26 1.25 P 0.00 0.00 0.00 0.01 0.00 221 0 138 0
28AUG26 1.30 P 0.00 0.00 0.00 0.01 0.00 173 0 295 0
28AUG26 1.35 P 0.00 0.00 0.00 0.01 0.00 123 0 149 0
28AUG26 1.40 P 0.01 0.02 0.01 0.02 0.00 104 16 130 -4
28AUG26 1.45 P 0.04 0.04 0.04 0.04 +0.01 85 11 168 -11
28AUG26 1.50 P 0.09 0.09 0.09 0.08 +0.02 91 4 88 -4
28AUG26 1.55 P 0.00 0.00 0.00 0.13 +0.03 128 0 105 0
28AUG26 1.60 P 0.00 0.00 0.00 0.18 +0.04 162 0 0 -32
28AUG26 1.65 P 0.00 0.00 0.00 0.23 +0.05 193 0 2 -17
28AUG26 1.70 P 0.00 0.00 0.00 0.28 +0.05 222 0 1 -2
28AUG26 1.75 P 0.00 0.00 0.00 0.33 +0.05 249 0 1 -7
28AUG26 1.80 P 0.39 0.39 0.39 0.38 +0.05 276 1 9 -4
28AUG26 1.85 P 0.00 0.00 0.00 0.43 +0.05 300 0 2 0
28AUG26 1.90 P 0.48 0.48 0.48 0.48 +0.05 323 57 58 -3
28AUG26 1.95 P 0.00 0.00 0.00 0.53 +0.05 346 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.58 +0.05 368 0 3 0
28AUG26 2.10 P 0.00 0.00 0.00 0.68 +0.05 410 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.78 +0.05 447 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.88 +0.05 483 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.98 +0.05 517 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 1.08 +0.05 549 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.18 +0.05 581 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.28 +0.05 611 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.38 +0.05 638 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.48 +0.05 663 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.58 +0.05 688 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 123 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29SEP26 1.15 P 0.01 0.01 0.01 0.01 0.00 55 11 30 -3
29SEP26 1.20 P 0.01 0.01 0.01 0.01 0.00 47 1 31 +1
29SEP26 1.25 P 0.00 0.00 0.00 0.02 0.00 49 0 154 0
29SEP26 1.30 P 0.03 0.03 0.03 0.03 0.00 47 1 175 0
29SEP26 1.35 P 0.04 0.05 0.04 0.05 +0.01 50 9 190 +1
29SEP26 1.40 P 0.07 0.08 0.07 0.08 +0.01 55 9 124 +3
29SEP26 1.45 P 0.10 0.10 0.10 0.10 +0.01 51 596 745 +550
29SEP26 1.50 P 0.15 0.15 0.13 0.14 +0.02 57 3 265 -2
29SEP26 1.55 P 0.00 0.00 0.00 0.17 +0.02 54 0 51 0
29SEP26 1.60 P 0.22 0.22 0.21 0.21 +0.03 56 6 114 +5
29SEP26 1.65 P 0.00 0.00 0.00 0.26 +0.04 63 0 21 0
29SEP26 1.70 P 0.00 0.00 0.00 0.30 +0.04 62 0 45 0
29SEP26 1.75 P 0.34 0.34 0.34 0.34 +0.04 59 1 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.38 +0.03 52 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.44 +0.05 70 0 19 0
29SEP26 1.90 P 0.48 0.48 0.48 0.48 +0.04 61 57 256 +57
29SEP26 1.95 P 0.00 0.00 0.00 0.53 +0.04 65 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.58 +0.04 69 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.68 +0.05 77 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.78 +0.05 84 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.88 +0.05 91 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.98 +0.05 97 0 199 -2
29SEP26 2.50 P 0.00 0.00 0.00 1.08 +0.05 104 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.18 +0.05 109 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.28 +0.05 114 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.38 +0.05 120 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.48 +0.05 125 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.58 +0.05 129 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.68 +0.05 134 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.78 +0.05 139 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.88 +0.05 143 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.98 +0.05 147 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.08 +0.05 151 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.18 +0.05 155 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.28 +0.05 159 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.38 +0.05 163 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.48 +0.05 166 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.58 +0.05 170 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.68 +0.05 173 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.78 +0.05 176 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29OCT26 1.05 P 0.01 0.01 0.01 0.01 0.00 53 1 4 +1
29OCT26 1.10 P 0.00 0.00 0.00 0.02 +0.01 57 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 +0.01 57 0 5 0
29OCT26 1.20 P 0.03 0.03 0.03 0.04 +0.01 56 1 2 +1
29OCT26 1.25 P 0.00 0.00 0.00 0.05 +0.01 54 0 32 0
29OCT26 1.30 P 0.06 0.06 0.06 0.07 +0.01 55 1 19 +1
29OCT26 1.35 P 0.00 0.00 0.00 0.09 +0.01 55 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.11 +0.01 53 0 6 0
29OCT26 1.45 P 0.14 0.14 0.14 0.13 +0.01 50 2 37 0
29OCT26 1.50 P 0.00 0.00 0.00 0.17 +0.02 55 0 39 0
29OCT26 1.55 P 0.00 0.00 0.00 0.20 +0.02 53 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.28 +0.02 57 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.32 +0.03 57 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.36 +0.03 57 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.41 +0.04 61 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.45 +0.04 59 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.50 +0.04 63 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.54 +0.04 60 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.59 +0.04 63 0 0 0
27NOV26 0.95 P 0.01 0.01 0.01 0.01 0.00 55 1 4 +1
27NOV26 1.00 P 0.00 0.00 0.00 0.01 0.00 50 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 0.00 53 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.03 0.00 54 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.04 0.00 53 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.05 0.00 52 0 5 0
27NOV26 1.25 P 0.00 0.00 0.00 0.07 +0.01 53 0 21 0
27NOV26 1.30 P 0.08 0.08 0.08 0.09 +0.01 54 3 10 +3
27NOV26 1.35 P 0.00 0.00 0.00 0.11 +0.01 53 0 3 0
27NOV26 1.40 P 0.00 0.00 0.00 0.13 +0.01 51 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.16 +0.01 52 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.20 +0.02 56 0 4 0
27NOV26 1.55 P 0.00 0.00 0.00 0.23 +0.02 55 0 0 0
27NOV26 1.60 P 0.26 0.26 0.26 0.26 +0.01 54 1 3 +1
27NOV26 1.65 P 0.00 0.00 0.00 0.30 +0.02 55 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.34 +0.02 56 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.38 +0.02 57 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.43 +0.04 61 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.47 +0.03 60 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.51 +0.03 59 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.56 +0.04 62 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.60 +0.03 60 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 0.85 P 0.01 0.01 0.01 0.01 0.00 58 1 4 +1
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30DEC26 0.95 P 0.02 0.02 0.02 0.02 +0.01 57 75 78 +74
30DEC26 1.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.04 +0.01 58 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.05 +0.01 57 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.06 0.00 55 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.08 +0.01 56 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.09 0.00 54 0 71 0
30DEC26 1.30 P 0.10 0.10 0.10 0.11 0.00 53 1 125 +1
30DEC26 1.35 P 0.00 0.00 0.00 0.13 0.00 52 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.16 +0.01 54 0 53 0
30DEC26 1.45 P 0.00 0.00 0.00 0.19 +0.02 55 0 91 0
30DEC26 1.50 P 0.21 0.21 0.21 0.21 +0.01 52 1 22 +1
30DEC26 1.55 P 0.00 0.00 0.00 0.26 +0.02 57 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.29 +0.02 56 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.33 +0.03 58 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.37 +0.03 59 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.41 +0.03 60 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.45 +0.03 60 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.49 +0.03 60 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.53 +0.03 59 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.58 +0.04 62 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.62 +0.03 61 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.71 +0.04 62 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.81 +0.05 67 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.90 +0.04 67 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.99 +0.04 65 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.08 +0.04 60 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.19 +0.05 72 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.28 +0.05 66 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.38 +0.05 69 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.48 +0.05 72 0 0 0
30DEC26 3.00 P 1.57 1.57 1.57 1.58 +0.05 75 1 4 +1
30DEC26 3.10 P 0.00 0.00 0.00 1.68 +0.05 77 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.78 +0.05 80 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.88 +0.05 83 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.98 +0.05 85 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.08 +0.05 87 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.18 +0.05 90 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.28 +0.05 92 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.38 +0.05 94 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.48 +0.05 96 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.05 0.00 54 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.08 0.00 54 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.09 0.00 52 0 4 0
30MAR27 1.20 P 0.10 0.10 0.10 0.11 0.00 53 1 1 +1
30MAR27 1.25 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.16 +0.01 54 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.18 +0.01 53 0 6 0
30MAR27 1.40 P 0.00 0.00 0.00 0.21 +0.01 54 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.24 +0.02 54 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.27 +0.02 54 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.30 +0.02 54 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.34 +0.02 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.38 +0.03 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.42 +0.03 58 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.46 +0.04 59 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.49 +0.03 57 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.53 +0.03 58 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.57 +0.03 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.61 +0.03 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.66 +0.04 60 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.74 +0.03 59 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.84 +0.05 63 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.93 +0.04 64 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.01 +0.04 60 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.10 +0.04 60 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.20 +0.04 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.29 +0.04 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.39 +0.05 63 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.48 +0.04 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.58 +0.04 61 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.68 +0.05 64 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.78 +0.05 66 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.88 +0.05 68 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.98 +0.05 70 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.08 +0.05 72 0 2 0
29JUN27 0.80 P 0.04 0.04 0.04 0.03 0.00 55 2 2 -1
29JUN27 0.85 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.06 -0.01 54 0 1 0
29JUN27 1.00 P 0.08 0.08 0.08 0.07 -0.01 52 1 82 -1
29JUN27 1.05 P 0.00 0.00 0.00 0.09 0.00 54 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.11 0.00 54 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.13 +0.01 54 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.15 +0.01 54 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.17 +0.01 53 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.20 +0.01 55 0 31 0
29JUN27 1.35 P 0.00 0.00 0.00 0.22 +0.01 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.25 +0.01 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.28 +0.02 54 0 0 0
29JUN27 1.50 P 0.29 0.30 0.29 0.31 +0.02 54 2 7 +2
29JUN27 1.55 P 0.00 0.00 0.00 0.35 +0.03 56 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.37 +0.01 53 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.41 +0.02 55 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.44 +0.02 54 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.49 +0.03 57 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.53 +0.03 57 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.57 +0.03 58 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.61 +0.03 58 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.65 +0.03 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.69 +0.03 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.77 +0.03 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.86 +0.03 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.95 +0.04 60 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.03 +0.03 58 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.12 +0.03 58 0 21 0
TOTAL PUT 878 7,782 +613
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$ 24.800
28AUG26 16.00 C 0.00 0.00 0.00 8.80 -0.18 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.30 -0.18 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.80 -0.18 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.30 -0.18 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.80 -0.18 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.30 -0.18 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.80 -0.18 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.30 -0.18 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.80 -0.18 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.80 -0.18 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.80 -0.19 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.81 -0.27 72 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.89 -0.31 69 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 0.30 -0.25 75 0 97 0
28AUG26 26.00 C 0.00 0.00 0.00 0.06 -0.13 76 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.05 82 0 87 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 137 0 13 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 162 0 195 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 185 0 2 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 7.31 - 0 0 0 -
04SEP26 17.75 C 0.00 0.00 0.00 7.06 - 0 0 0 -
04SEP26 18.00 C 0.00 0.00 0.00 6.81 -0.18 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 6.56 -0.18 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 6.31 -0.18 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 6.06 -0.19 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 5.81 -0.19 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 5.57 -0.18 73 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 5.32 -0.18 69 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 5.07 -0.19 66 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 4.82 -0.19 62 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 4.33 -0.19 63 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 3.85 -0.20 64 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 3.38 -0.20 64 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 2.93 -0.21 65 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 2.50 -0.21 65 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 2.10 -0.21 65 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 1.74 -0.21 65 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 1.37 -0.27 62 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 1.09 -0.21 63 0 0 0
04SEP26 25.00 C 1.13 1.20 0.85 0.85 -0.23 63 5 6 0
04SEP26 25.50 C 0.00 0.00 0.00 0.65 -0.21 64 0 45 0
04SEP26 26.00 C 0.00 0.00 0.00 0.50 -0.17 65 0 48 0
04SEP26 26.50 C 0.00 0.00 0.00 0.38 -0.14 66 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.28 -0.11 66 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.20 -0.09 66 0 15 0
04SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.07 66 0 30 0
04SEP26 28.50 C 0.00 0.00 0.00 0.10 -0.05 67 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.04 67 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.04 -0.04 65 0 31 0
04SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.03 67 0 75 0
04SEP26 30.50 C 0.00 0.00 0.00 0.02 -0.02 67 0 15 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 38 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.85 -0.18 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.36 -0.18 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.80 -0.21 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.35 -0.22 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.90 -0.19 59 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.42 -0.20 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.95 -0.16 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.47 -0.22 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.95 -0.29 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.21 -0.20 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.44 -0.20 58 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 2.76 -0.19 58 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 2.10 -0.23 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.66 -0.19 57 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 1.26 -0.16 58 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 0.96 -0.14 59 0 92 0
29SEP26 28.00 C 0.00 0.00 0.00 0.69 -0.13 58 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.50 -0.10 58 0 91 0
29SEP26 30.00 C 0.45 0.45 0.45 0.36 -0.08 59 3 84 +3
29SEP26 31.00 C 0.00 0.00 0.00 0.25 -0.06 58 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.05 58 0 120 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.03 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.03 58 0 8 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.03 58 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.01 60 0 18 0
29OCT26 16.00 C 0.00 0.00 0.00 8.93 -0.18 68 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.41 -0.21 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.94 -0.30 61 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.49 -0.19 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.11 -0.15 67 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.57 -0.29 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.16 -0.27 61 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.69 -0.26 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.36 -0.22 61 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.60 -0.19 61 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.88 -0.07 59 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 3.21 -0.21 57 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 2.68 -0.18 57 0 0 0
29OCT26 25.00 C 2.46 2.54 2.40 2.20 -0.16 57 47 10,000 0
29OCT26 26.00 C 1.96 1.96 1.96 1.79 -0.14 57 19 155 +19
29OCT26 27.00 C 1.64 1.64 1.64 1.43 -0.14 57 15 101 +15
29OCT26 28.00 C 0.00 0.00 0.00 1.15 -0.12 56 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 0.92 -0.10 56 0 45 0
29OCT26 30.00 C 0.00 0.00 0.00 0.72 -0.09 56 0 33 0
29OCT26 31.00 C 0.00 0.00 0.00 0.56 -0.09 56 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.44 -0.07 56 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.34 -0.06 56 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.26 -0.05 56 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.20 -0.04 56 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.15 -0.04 56 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.00 -0.30 64 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.55 -0.28 64 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.19 -0.15 68 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.74 -0.21 66 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.32 -0.19 65 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.88 -0.19 64 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.47 -0.19 63 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.06 -0.19 61 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.68 -0.19 61 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.95 -0.19 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.29 -0.18 59 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.68 -0.20 58 0 15 0
27NOV26 24.00 C 3.27 3.30 3.27 3.18 -0.16 58 30 30 +30
27NOV26 25.00 C 2.91 2.91 2.91 2.71 -0.15 57 15 150 +15
27NOV26 26.00 C 2.49 2.49 2.49 2.29 -0.15 57 15 270 +15
27NOV26 27.00 C 2.17 2.17 2.17 1.94 -0.14 57 1 30 0
27NOV26 28.00 C 0.00 0.00 0.00 1.64 -0.11 57 0 110 0
27NOV26 29.00 C 0.00 0.00 0.00 1.36 -0.12 57 0 6 0
27NOV26 30.00 C 0.00 0.00 0.00 1.14 -0.11 56 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.95 -0.08 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.79 -0.08 56 0 6 0
27NOV26 33.00 C 0.00 0.00 0.00 0.65 -0.07 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.54 -0.04 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.44 -0.05 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.36 -0.05 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.20 -0.10 66 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.77 -0.18 65 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.37 +0.03 65 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.94 -0.18 63 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.52 -0.20 62 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.12 -0.19 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.73 -0.19 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.36 -0.19 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.99 -0.20 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.32 -0.19 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.70 -0.18 58 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 4.13 -0.05 57 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 3.61 -0.08 57 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 3.15 -0.18 56 0 190 0
30DEC26 26.00 C 2.93 2.93 2.93 2.75 -0.16 56 100 290 +100
30DEC26 27.00 C 0.00 0.00 0.00 2.36 -0.18 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.06 -0.14 56 0 109 0
30DEC26 29.00 C 0.00 0.00 0.00 1.80 -0.12 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.54 -0.11 56 0 6 0
30DEC26 31.00 C 0.00 0.00 0.00 1.33 -0.11 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.13 -0.10 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 -0.09 55 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 0.80 -0.09 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.72 -0.07 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 -0.05 56 0 18 0
30MAR27 16.00 C 0.00 0.00 0.00 9.42 -0.16 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.03 -0.16 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.66 -0.16 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.28 -0.16 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.94 -0.15 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.59 -0.15 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.25 -0.15 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.93 -0.14 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.63 -0.14 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.21 +0.05 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.61 -0.16 56 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 5.09 -0.15 56 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 4.65 -0.09 56 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 4.21 -0.10 56 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 3.81 -0.09 56 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 3.44 -0.09 56 0 2,100 0
30MAR27 28.00 C 0.00 0.00 0.00 3.12 +0.01 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.79 -0.01 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.54 -0.07 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.28 -0.08 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.05 -0.06 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.86 -0.06 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.66 -0.06 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.50 0.00 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.35 -0.05 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.88 -0.23 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.51 -0.24 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.17 -0.24 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.84 -0.24 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.50 -0.24 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.19 -0.24 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.88 -0.25 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.58 -0.25 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.28 -0.25 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.84 -0.16 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.41 -0.05 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.79 -0.30 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.35 -0.25 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.94 -0.28 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.58 -0.23 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.23 -0.22 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.93 -0.20 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.65 -0.21 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.34 -0.19 55 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 3.10 -0.22 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.86 -0.22 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.61 -0.23 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.35 -0.27 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.24 -0.20 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.99 -0.27 54 0 0 0
TOTAL CALL 250 24,700 +197
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 148 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.03 75 0 45 0
28AUG26 24.00 P 0.08 0.08 0.08 0.12 -0.06 78 20 160 0
28AUG26 25.00 P 0.35 0.35 0.35 0.52 -0.03 79 15 169 +15
28AUG26 26.00 P 0.00 0.00 0.00 1.26 +0.05 77 0 42 0
28AUG26 27.00 P 0.00 0.00 0.00 2.21 +0.14 83 0 92 0
28AUG26 28.00 P 0.00 0.00 0.00 3.20 +0.17 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.20 +0.18 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.20 +0.18 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.20 +0.18 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.20 +0.18 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.20 +0.18 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.20 +0.18 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.20 +0.18 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.20 +0.18 0 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
04SEP26 17.75 P 0.00 0.00 0.00 0.01 - 97 0 0 -
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.03 0.00 70 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.07 -0.02 65 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.02 66 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.19 -0.02 66 0 45 0
04SEP26 23.00 P 0.28 0.28 0.28 0.28 -0.03 64 10 323 +10
04SEP26 23.50 P 0.00 0.00 0.00 0.43 -0.01 66 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.61 +0.01 66 0 32 0
04SEP26 24.50 P 0.00 0.00 0.00 0.83 +0.04 67 0 26 0
04SEP26 25.00 P 0.00 0.00 0.00 1.09 +0.05 67 0 100 0
04SEP26 25.50 P 0.00 0.00 0.00 1.40 +0.08 68 0 30 0
04SEP26 26.00 P 0.00 0.00 0.00 1.74 +0.11 69 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 2.06 +0.08 65 0 30 0
04SEP26 27.00 P 0.00 0.00 0.00 2.45 +0.07 65 0 30 0
04SEP26 27.50 P 0.00 0.00 0.00 2.88 +0.09 66 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 3.32 +0.11 65 0 20 0
04SEP26 28.50 P 0.00 0.00 0.00 3.78 +0.13 66 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 4.25 +0.14 66 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 4.85 +0.27 89 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 5.36 +0.21 97 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 5.82 +0.20 97 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 6.35 +0.28 108 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 6.80 +0.14 104 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 7.32 +0.22 113 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 7.70 +0.14 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 8.20 +0.11 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 8.70 +0.18 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 9.20 +0.18 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 9.70 +0.18 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 10.20 +0.18 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 10.70 +0.18 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 11.20 +0.18 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 11.70 +0.18 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 12.20 +0.18 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 12.70 +0.18 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 0.03 -0.01 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 0.00 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.01 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.01 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 -0.01 58 0 22 0
29SEP26 21.00 P 0.00 0.00 0.00 0.36 0.00 58 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 0.59 +0.01 58 0 95 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 +0.02 58 0 45 0
29SEP26 24.00 P 0.00 0.00 0.00 1.33 +0.06 59 0 80 0
29SEP26 25.00 P 0.00 0.00 0.00 1.82 +0.04 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.47 +0.11 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.08 +0.06 58 0 55 0
29SEP26 28.00 P 0.00 0.00 0.00 3.82 +0.07 58 0 1,131 0
29SEP26 29.00 P 0.00 0.00 0.00 4.74 +0.08 63 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 5.61 +0.09 64 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.49 +0.10 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.41 +0.09 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.37 +0.14 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.35 +0.19 71 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.28 +0.18 69 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.28 +0.21 74 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.20 -0.01 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.25 -0.01 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.32 -0.01 55 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.41 0.00 55 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.50 -0.01 55 0 20,000 0
29OCT26 21.00 P 0.00 0.00 0.00 0.74 -0.01 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.05 -0.01 54 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.43 0.00 54 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.88 +0.01 54 0 95 0
29OCT26 25.00 P 0.00 0.00 0.00 2.40 +0.02 54 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.01 +0.07 54 0 42 0
29OCT26 27.00 P 0.00 0.00 0.00 3.63 +0.05 53 0 199 0
29OCT26 28.00 P 0.00 0.00 0.00 4.33 +0.06 52 0 601 0
29OCT26 29.00 P 0.00 0.00 0.00 5.10 +0.10 52 0 75 0
29OCT26 30.00 P 0.00 0.00 0.00 5.89 +0.08 50 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 6.74 +0.12 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.73 +0.15 54 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.63 +0.20 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.54 +0.29 52 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.37 +0.19 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.32 +0.18 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.20 0.00 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.25 -0.01 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.32 0.00 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.38 0.00 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.47 +0.01 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.56 0.00 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.67 0.00 55 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.79 0.00 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.08 0.00 55 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.43 +0.01 55 0 2 0
27NOV26 23.00 P 0.00 0.00 0.00 1.84 +0.01 54 0 7 0
27NOV26 24.00 P 0.00 0.00 0.00 2.32 +0.02 54 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.84 +0.03 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.44 +0.06 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.06 +0.05 53 0 15 0
27NOV26 28.00 P 0.00 0.00 0.00 4.78 +0.08 53 0 135 0
27NOV26 29.00 P 0.00 0.00 0.00 5.52 +0.14 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.25 +0.10 52 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 7.06 +0.09 52 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.88 +0.08 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.74 +0.16 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.71 +0.23 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.58 +0.23 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.45 +0.07 44 0 0 0
30DEC26 16.00 P 0.26 0.26 0.26 0.27 -0.01 55 40 40 +40
30DEC26 16.50 P 0.00 0.00 0.00 0.33 -0.01 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.39 -0.01 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 -0.01 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.57 0.00 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.67 -0.01 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.78 -0.01 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.92 0.00 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.06 -0.04 54 0 1 0
30DEC26 21.00 P 1.35 1.35 1.35 1.39 0.00 54 100 100 +100
30DEC26 22.00 P 0.00 0.00 0.00 1.77 +0.01 54 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 2.19 +0.01 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.69 +0.02 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.22 +0.03 53 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.79 +0.03 53 0 190 0
30DEC26 27.00 P 0.00 0.00 0.00 4.43 +0.02 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.08 +0.01 52 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 5.81 0.00 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.56 +0.10 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.35 -0.03 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.17 -0.01 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.04 +0.04 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.90 +0.07 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.78 +0.18 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.68 +0.12 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 +0.02 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.73 +0.03 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.84 +0.02 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.96 +0.03 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.11 +0.04 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.22 0.00 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.36 +0.03 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.53 +0.04 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.71 +0.04 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.09 +0.05 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.52 +0.05 53 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 2.99 +0.06 53 0 2,060 0
30MAR27 24.00 P 0.00 0.00 0.00 3.50 +0.07 53 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 4.05 +0.08 53 0 1,600 0
30MAR27 26.00 P 0.00 0.00 0.00 4.63 +0.07 53 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 5.24 +0.06 52 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 5.90 0.00 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.62 +0.03 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.36 +0.10 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.10 +0.02 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.90 +0.09 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.71 +0.11 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.54 +0.12 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.33 +0.03 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.21 0.00 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.97 -0.05 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.09 -0.06 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.24 -0.06 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.39 -0.06 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.55 -0.06 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.72 -0.07 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.91 -0.07 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.10 -0.07 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.33 +0.04 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.77 +0.05 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.23 +0.06 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 3.74 +0.07 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.20 +0.01 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.80 0.00 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.48 +0.01 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.12 +0.09 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.80 +0.10 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.45 +0.01 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.12 -0.04 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.87 -0.04 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.62 -0.04 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.39 -0.03 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.19 -0.01 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.01 -0.01 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.83 -0.01 54 0 0 0
TOTAL PUT 185 36,147 +165
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$ 123.500
28AUG26 90.00 C 0.00 0.00 0.00 33.81 -0.80 344 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 31.32 -0.79 321 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 28.81 -0.81 294 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 26.32 -0.80 271 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 23.51 -1.11 129 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 21.01 -1.11 114 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.51 -1.11 99 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 16.01 -1.11 85 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 13.51 -1.11 71 0 18 0
28AUG26 112.50 C 0.00 0.00 0.00 11.01 -1.11 57 0 147 0
28AUG26 115.00 C 0.00 0.00 0.00 8.51 -1.11 44 0 252 0
28AUG26 117.50 C 0.00 0.00 0.00 6.01 -1.12 30 0 274 0
28AUG26 120.00 C 4.25 4.25 4.25 3.56 -1.14 34 2 282 -2
28AUG26 122.50 C 1.91 1.91 1.91 1.53 -0.95 36 1 182 -1
28AUG26 125.00 C 0.53 0.54 0.49 0.34 -0.70 34 34 224 -17
28AUG26 127.50 C 0.15 0.15 0.12 0.04 -0.26 35 15 214 -15
28AUG26 130.00 C 0.05 0.05 0.05 0.01 -0.05 42 1 217 -1
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 193 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 130 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 112 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 92 0 179 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 104 0 72 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 115 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 126 0 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 136 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 147 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 157 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 167 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 176 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 186 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 204 0 4 0
04SEP26 105.00 C 0.00 0.00 0.00 18.57 -1.11 36 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 17.57 -1.11 34 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 16.57 -1.11 31 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 15.57 -1.11 27 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 14.57 -1.11 21 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 13.57 -1.11 0 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 12.58 -1.11 28 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 11.58 -1.11 26 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 10.59 -1.12 26 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 9.61 -1.11 26 0 0 0
04SEP26 115.00 C 0.00 0.00 0.00 8.64 -1.11 26 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 7.69 -1.11 26 0 0 0
04SEP26 117.00 C 0.00 0.00 0.00 6.76 -1.10 26 0 0 0
04SEP26 118.00 C 0.00 0.00 0.00 5.87 -1.09 26 0 0 0
04SEP26 119.00 C 0.00 0.00 0.00 5.02 -1.07 26 0 0 0
04SEP26 120.00 C 0.00 0.00 0.00 4.22 -0.89 26 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 3.47 -0.99 26 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 2.79 -0.94 26 0 0 0
04SEP26 123.00 C 0.00 0.00 0.00 2.21 -0.83 26 0 6 0
04SEP26 124.00 C 1.71 1.71 1.71 1.73 -0.75 26 8 15 0
04SEP26 125.00 C 1.33 1.33 1.33 1.30 -0.72 26 3 3 +3
04SEP26 126.00 C 0.00 0.00 0.00 0.98 -0.60 26 0 2 0
04SEP26 127.00 C 0.73 0.73 0.73 0.74 -0.53 27 3 3 +3
04SEP26 128.00 C 0.60 0.60 0.60 0.53 -0.40 27 1 8 +1
04SEP26 129.00 C 0.00 0.00 0.00 0.37 -0.34 27 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 0.25 -0.29 27 0 4 0
04SEP26 131.00 C 0.00 0.00 0.00 0.16 -0.23 26 0 11 0
04SEP26 132.00 C 0.00 0.00 0.00 0.11 -0.16 27 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 0.07 -0.12 27 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 0.04 -0.09 26 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.03 -0.06 27 0 1 0
04SEP26 136.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 148.00 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 56.45 -0.83 103 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.95 -0.84 97 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.46 -0.84 92 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.96 -0.84 86 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.49 -0.82 83 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.00 -0.82 78 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.51 -0.81 73 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.01 -0.82 68 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.52 -0.82 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.05 -0.80 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.56 -0.79 56 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.09 -0.77 52 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 26.42 -0.95 42 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 23.95 -0.94 39 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 21.31 -0.93 27 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 18.86 -1.11 27 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 16.46 -1.10 27 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 14.13 -1.09 27 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 11.91 -1.06 27 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 9.83 -1.02 27 0 58 0
29SEP26 117.50 C 0.00 0.00 0.00 7.93 -0.96 27 0 13 0
29SEP26 120.00 C 6.65 6.65 6.65 6.25 -0.88 27 2 117 +2
29SEP26 122.50 C 4.69 5.12 4.69 4.79 -0.88 27 11 140 -1
29SEP26 125.00 C 0.00 0.00 0.00 3.51 -0.68 27 0 210 0
29SEP26 127.50 C 2.87 2.87 2.66 2.55 -0.59 27 12 135 +10
29SEP26 130.00 C 1.93 1.93 1.93 1.89 -0.47 28 2 398 0
29SEP26 132.50 C 0.00 0.00 0.00 1.30 -0.40 28 0 81 0
29SEP26 135.00 C 0.00 0.00 0.00 0.87 -0.30 28 0 227 0
29SEP26 137.50 C 0.83 0.83 0.83 0.56 -0.23 27 15 215 +15
29SEP26 140.00 C 0.57 0.57 0.57 0.36 -0.16 28 4 83 -4
29SEP26 142.50 C 0.00 0.00 0.00 0.22 -0.11 27 0 176 0
29SEP26 145.00 C 0.00 0.00 0.00 0.13 -0.08 27 0 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.08 -0.05 28 0 134 0
29SEP26 150.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 146 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 32 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 34.39 -0.46 47 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 31.96 -0.39 45 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 29.52 -0.35 42 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 27.10 -0.35 40 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 24.69 -0.36 38 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 21.76 -0.92 27 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 19.44 -1.07 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 17.19 -1.05 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 15.04 -1.02 27 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 13.01 -0.98 27 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 11.11 -0.94 27 0 90 0
29OCT26 117.50 C 0.00 0.00 0.00 9.38 -0.88 27 0 53 0
29OCT26 120.00 C 0.00 0.00 0.00 7.81 -0.82 27 0 109 0
29OCT26 122.50 C 6.70 6.70 6.70 6.46 -0.64 27 15 68 +15
29OCT26 125.00 C 5.20 5.20 5.20 5.18 -0.68 27 10 100 0
29OCT26 127.50 C 0.00 0.00 0.00 4.14 -0.63 27 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 3.29 -0.43 27 0 73 0
29OCT26 132.50 C 0.00 0.00 0.00 2.53 -0.53 27 0 36 0
29OCT26 135.00 C 2.01 2.11 2.01 2.00 -0.41 27 25 87 +15
29OCT26 137.50 C 0.00 0.00 0.00 1.54 -0.31 27 0 123 0
29OCT26 140.00 C 0.00 0.00 0.00 1.15 -0.26 27 0 108 0
29OCT26 142.50 C 0.00 0.00 0.00 0.85 -0.21 27 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.62 -0.17 27 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.43 -0.13 27 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.31 -0.10 27 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 32.09 -0.36 41 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 29.67 -0.38 39 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 27.10 -0.55 35 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 24.69 -0.57 33 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 22.02 -0.91 28 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 19.75 -1.05 28 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 17.58 -1.02 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 15.51 -0.99 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 13.76 -0.76 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 11.90 -0.80 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 10.17 -0.77 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 8.57 -0.79 28 0 10 0
27NOV26 122.50 C 0.00 0.00 0.00 7.21 -0.60 28 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 5.98 -0.69 27 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 4.97 -0.60 28 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 4.10 -0.42 28 0 32 0
27NOV26 132.50 C 0.00 0.00 0.00 3.36 -0.36 28 0 86 0
27NOV26 135.00 C 0.00 0.00 0.00 2.72 -0.35 28 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 2.19 -0.33 28 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 1.72 -0.30 28 0 60 0
27NOV26 142.50 C 0.00 0.00 0.00 1.35 -0.27 28 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 1.06 -0.20 28 0 45 0
27NOV26 147.50 C 0.00 0.00 0.00 0.78 -0.18 28 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.61 -0.14 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.76 -0.54 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.28 -0.52 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.81 -0.50 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.35 -0.47 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.88 -0.44 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.42 -0.41 44 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 37.04 -0.30 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.60 -0.30 41 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 32.09 -0.39 38 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 29.77 -0.30 37 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 27.17 -0.53 33 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 25.13 -0.22 35 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 22.19 -0.89 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.99 -1.03 27 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 17.90 -1.00 27 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 15.91 -0.95 27 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 14.18 -0.78 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.39 -0.80 28 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 10.73 -0.81 27 0 64 0
30DEC26 120.00 C 0.00 0.00 0.00 9.29 -0.76 27 0 56 0
30DEC26 122.50 C 0.00 0.00 0.00 7.92 -0.77 27 0 135 0
30DEC26 125.00 C 0.00 0.00 0.00 6.79 -0.46 27 0 477 0
30DEC26 127.50 C 0.00 0.00 0.00 5.80 -0.40 27 0 208 0
30DEC26 130.00 C 4.89 4.89 4.89 4.76 -0.58 27 14 137 0
30DEC26 132.50 C 0.00 0.00 0.00 3.99 -0.57 27 0 52 0
30DEC26 135.00 C 0.00 0.00 0.00 3.35 -0.52 27 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 2.91 -0.35 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.38 -0.39 27 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.96 -0.34 28 0 64 0
30DEC26 145.00 C 0.00 0.00 0.00 1.66 -0.24 28 0 84 0
30DEC26 147.50 C 0.00 0.00 0.00 1.30 -0.21 27 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.07 -0.17 27 0 114 0
30DEC26 152.50 C 0.00 0.00 0.00 0.86 -0.15 27 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.70 -0.12 27 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.55 -0.11 27 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.45 -0.09 27 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.35 -0.08 27 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.28 -0.06 27 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.23 -0.05 28 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 34.68 -0.35 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.33 -0.36 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.02 -0.37 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.79 -0.36 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.60 -0.38 30 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.15 -0.74 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.21 -0.69 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.39 -0.90 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.64 -0.88 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.90 -0.96 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.32 -1.00 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 12.86 -1.01 27 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 11.51 -0.75 27 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 10.35 -0.71 27 0 75 0
30MAR27 125.00 C 0.00 0.00 0.00 9.29 -0.69 27 0 40 0
30MAR27 127.50 C 8.21 8.25 8.21 8.30 -0.70 27 2 60 +2
30MAR27 130.00 C 0.00 0.00 0.00 7.42 -0.55 27 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 6.59 -0.54 27 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 5.88 -0.44 28 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 5.17 -0.42 28 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 4.61 -0.35 28 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 4.05 -0.35 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 3.57 -0.30 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.25 -0.28 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.81 -0.28 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 2.49 -0.21 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.17 -0.22 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.88 -0.19 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.65 -0.16 28 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 1.43 -0.16 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.23 -0.13 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.08 -0.11 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 35.00 -0.34 30 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 32.76 -0.37 30 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.62 -0.36 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.54 -0.37 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.55 -0.38 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 24.64 -0.40 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 22.65 -0.85 27 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 20.98 -0.53 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.39 -0.85 27 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 17.90 -0.85 27 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 16.32 -0.59 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.98 -0.55 27 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 13.69 -0.90 27 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 12.55 -0.88 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 11.29 -1.20 27 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 10.38 -0.78 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.47 -0.72 27 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 8.63 -0.67 27 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 7.75 -0.73 27 0 36 0
29JUN27 137.50 C 0.00 0.00 0.00 7.14 -0.60 27 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 6.39 -0.65 27 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 5.76 -0.70 27 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 5.21 -0.48 27 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 4.66 -0.57 27 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 4.35 -0.48 27 0 33 0
29JUN27 152.50 C 0.00 0.00 0.00 3.92 -0.35 27 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 3.49 -0.46 27 0 9 0
TOTAL CALL 180 12,027 +25
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 219 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 201 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 184 0 43 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 167 0 64 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 151 0 142 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 135 0 120 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 119 0 788 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 103 0 417 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 87 0 577 0
28AUG26 112.50 P 0.04 0.04 0.04 0.01 0.00 72 10 444 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 57 0 270 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 41 0 170 0
28AUG26 120.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 200 0
28AUG26 122.50 P 0.90 0.90 0.49 0.49 +0.04 35 55 165 +15
28AUG26 125.00 P 0.00 0.00 0.00 1.83 +0.36 34 0 233 0
28AUG26 127.50 P 0.00 0.00 0.00 4.03 +0.85 34 0 74 0
28AUG26 130.00 P 6.55 6.55 6.55 6.50 +1.06 0 2 178 -2
28AUG26 132.50 P 0.00 0.00 0.00 9.00 +1.10 0 0 1 0
28AUG26 135.00 P 0.00 0.00 0.00 11.50 +1.10 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 14.00 +1.10 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 16.50 +1.10 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 19.00 +1.10 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 21.50 +0.49 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 24.00 +0.41 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 26.50 +0.34 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 29.00 +0.26 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 31.50 +0.26 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 34.00 +0.31 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 36.50 +0.25 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 39.00 +0.26 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 41.50 +0.35 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 44.00 +0.18 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
04SEP26 106.00 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
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 0.00 29 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
04SEP26 114.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
04SEP26 115.00 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
04SEP26 116.00 P 0.00 0.00 0.00 0.12 0.00 27 0 5 0
04SEP26 117.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 1 0
04SEP26 118.00 P 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
04SEP26 119.00 P 0.00 0.00 0.00 0.46 +0.04 27 0 2 0
04SEP26 120.00 P 0.73 0.73 0.73 0.67 +0.07 27 1 3 +1
04SEP26 121.00 P 0.81 0.81 0.81 0.95 +0.12 27 3 3 +3
04SEP26 122.00 P 1.21 1.21 1.21 1.30 +0.17 27 3 17 0
04SEP26 123.00 P 0.00 0.00 0.00 1.72 +0.23 27 0 17 0
04SEP26 124.00 P 0.00 0.00 0.00 2.22 +0.31 27 0 26 0
04SEP26 125.00 P 0.00 0.00 0.00 2.76 +0.36 26 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 3.43 +0.47 26 0 7 0
04SEP26 127.00 P 0.00 0.00 0.00 4.19 +0.59 27 0 3 0
04SEP26 128.00 P 0.00 0.00 0.00 4.95 +0.62 26 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 5.80 +0.77 26 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 6.69 +0.84 27 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 7.61 +0.90 26 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 8.56 +0.96 27 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 9.52 +1.00 26 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 10.51 +1.04 27 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 11.50 +1.07 0 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 12.50 +1.09 0 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 13.50 +1.10 0 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 14.50 +1.10 0 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 15.50 +1.10 0 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 16.50 +1.10 0 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 17.50 +1.10 0 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 18.50 +1.10 0 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 19.50 +1.10 0 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 20.50 +0.52 0 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 21.50 +0.49 0 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 22.50 +0.46 0 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 23.50 +0.43 0 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 24.50 +0.42 0 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 54 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 32 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
29SEP26 100.00 P 0.00 0.00 0.00 0.02 0.00 28 0 162 0
29SEP26 102.50 P 0.00 0.00 0.00 0.04 0.00 28 0 203 0
29SEP26 105.00 P 0.33 0.33 0.33 0.09 0.00 27 4 218 0
29SEP26 107.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 240 0
29SEP26 110.00 P 0.00 0.00 0.00 0.35 +0.02 27 0 200 0
29SEP26 112.50 P 0.00 0.00 0.00 0.64 +0.06 28 0 189 0
29SEP26 115.00 P 1.23 1.25 1.20 1.06 +0.09 28 33 228 -31
29SEP26 117.50 P 0.00 0.00 0.00 1.67 +0.14 28 0 184 0
29SEP26 120.00 P 2.44 2.51 2.40 2.52 +0.24 28 4 96 0
29SEP26 122.50 P 3.42 3.42 3.42 3.60 +0.41 28 1 217 -1
29SEP26 125.00 P 4.75 4.75 4.75 4.85 +0.40 28 1 152 +1
29SEP26 127.50 P 0.00 0.00 0.00 6.30 +0.43 27 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 8.04 +0.61 27 0 173 0
29SEP26 132.50 P 0.00 0.00 0.00 9.99 +0.73 27 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 12.09 +0.83 27 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 14.32 +0.91 27 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 16.64 +0.97 27 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 19.05 +1.03 27 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 21.51 +0.46 28 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 24.00 +0.41 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.50 +0.34 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 29.00 +0.26 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 31.50 +0.26 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.00 +0.31 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.50 +0.25 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 39.00 +0.26 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 41.50 +0.35 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 44.00 +0.18 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.04 0.00 27 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 21 0
29OCT26 100.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 13 0
29OCT26 102.50 P 0.00 0.00 0.00 0.24 +0.02 27 0 46 0
29OCT26 105.00 P 0.71 0.71 0.69 0.42 +0.04 27 10 140 0
29OCT26 107.50 P 1.04 1.04 1.04 0.66 +0.05 27 15 139 0
29OCT26 110.00 P 0.00 0.00 0.00 1.01 +0.08 27 0 80 0
29OCT26 112.50 P 1.68 1.68 1.68 1.48 +0.12 27 2 51 +2
29OCT26 115.00 P 2.21 2.21 2.21 2.11 +0.17 27 10 164 +10
29OCT26 117.50 P 0.00 0.00 0.00 2.89 +0.23 27 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 3.77 +0.22 27 0 44 0
29OCT26 122.50 P 0.00 0.00 0.00 4.83 +0.28 27 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 6.07 +0.37 27 0 38 0
29OCT26 127.50 P 0.00 0.00 0.00 7.61 +0.55 27 0 15 0
29OCT26 130.00 P 9.17 9.17 9.17 9.23 +0.51 27 2 17 +2
29OCT26 132.50 P 0.00 0.00 0.00 11.01 +0.54 27 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 12.93 +0.56 27 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 14.99 +0.82 27 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 17.15 +0.90 27 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 19.39 +0.94 27 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 21.70 +0.65 27 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 24.09 +0.48 27 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 26.53 +0.37 27 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.15 +0.01 28 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 0.25 +0.02 28 0 40 0
27NOV26 97.50 P 0.00 0.00 0.00 0.39 +0.03 28 0 59 0
27NOV26 100.00 P 0.00 0.00 0.00 0.59 +0.05 28 0 59 0
27NOV26 102.50 P 0.00 0.00 0.00 0.89 +0.10 28 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 1.26 +0.09 28 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 1.75 +0.12 28 0 91 0
27NOV26 110.00 P 0.00 0.00 0.00 2.37 +0.17 28 0 98 0
27NOV26 112.50 P 3.20 3.20 3.20 3.12 +0.22 28 3 157 0
27NOV26 115.00 P 3.90 3.90 3.90 3.96 +0.25 28 3 93 0
27NOV26 117.50 P 0.00 0.00 0.00 4.93 +0.29 28 0 16 0
27NOV26 120.00 P 0.00 0.00 0.00 6.04 +0.32 27 0 61 0
27NOV26 122.50 P 0.00 0.00 0.00 7.37 +0.40 28 0 58 0
27NOV26 125.00 P 0.00 0.00 0.00 8.79 +0.40 27 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 10.39 +0.56 28 0 15 0
27NOV26 130.00 P 12.37 12.37 12.37 12.11 +0.64 28 11 11 0
27NOV26 132.50 P 0.00 0.00 0.00 13.93 +0.56 28 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 15.84 +0.73 28 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 17.89 +0.81 28 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 19.99 +0.86 28 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 22.15 +0.25 28 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 24.18 +0.05 26 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 26.47 +0.07 25 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 28.80 +0.08 25 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 0.08 +0.01 27 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.21 +0.02 27 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.32 +0.02 27 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.49 +0.04 27 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 0.71 +0.06 27 0 68 0
30DEC26 100.00 P 0.00 0.00 0.00 1.00 +0.09 27 0 197 0
30DEC26 102.50 P 0.00 0.00 0.00 1.39 +0.09 28 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 1.88 +0.13 28 0 132 0
30DEC26 107.50 P 2.41 2.41 2.41 2.47 +0.18 28 1 99 +1
30DEC26 110.00 P 0.00 0.00 0.00 3.16 +0.23 28 0 101 0
30DEC26 112.50 P 3.80 3.80 3.80 3.80 +0.07 27 15 52 0
30DEC26 115.00 P 0.00 0.00 0.00 4.70 +0.07 27 0 69 0
30DEC26 117.50 P 0.00 0.00 0.00 5.76 +0.27 27 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 6.88 +0.27 27 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 8.09 +0.27 27 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 9.78 +0.50 28 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 11.34 +0.56 28 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 12.88 +0.55 27 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 14.74 +0.66 27 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 16.62 +0.74 27 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 18.55 +0.75 27 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 20.61 +0.82 27 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 22.70 +0.24 27 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 24.66 +0.03 26 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 26.89 +0.05 26 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 29.36 +0.26 27 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 31.46 +0.06 26 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 33.80 +0.07 25 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 36.16 +0.09 25 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 38.55 +0.10 24 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 40.94 +0.09 21 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 43.36 +0.10 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 46.09 +0.43 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.81 +0.07 28 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 1.07 +0.08 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.41 +0.10 28 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 1.80 +0.14 28 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 2.28 +0.15 28 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 2.92 +0.28 28 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 3.57 +0.21 28 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 4.30 +0.23 28 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 5.07 +0.18 28 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 6.09 +0.35 28 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 6.94 +0.25 28 0 29 0
30MAR27 117.50 P 8.11 8.11 8.11 8.06 +0.31 28 15 20 +7
30MAR27 120.00 P 0.00 0.00 0.00 9.17 +0.26 28 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 10.48 +0.27 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.29 +0.72 29 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 13.49 +0.46 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 15.13 +0.45 28 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 16.79 +0.67 28 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 18.56 +0.69 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 20.35 +0.19 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 22.29 +0.22 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 24.08 +0.05 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 26.10 +0.03 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.18 +0.03 27 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.31 +0.03 27 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 32.48 +0.04 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.69 +0.05 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.92 -0.02 27 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.21 0.00 27 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.51 -0.01 26 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.85 +0.01 26 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.18 0.00 25 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 1.35 +0.06 27 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 1.71 +0.07 27 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 2.20 +0.16 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 2.69 +0.18 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.29 +0.24 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 3.78 0.00 27 0 5 0
29JUN27 105.00 P 4.70 4.70 4.70 4.69 +0.21 28 5 50 +5
29JUN27 107.50 P 0.00 0.00 0.00 5.51 +0.21 28 0 31 0
29JUN27 110.00 P 6.28 6.28 6.28 6.23 +0.08 27 5 22 +3
29JUN27 112.50 P 0.00 0.00 0.00 7.39 +0.23 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.41 +0.23 28 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 9.41 +0.06 27 0 5 0
29JUN27 120.00 P 0.00 0.00 0.00 10.61 +0.09 27 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 12.01 +0.25 27 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 13.41 +0.30 27 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 15.02 +0.52 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 16.60 +0.40 28 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 18.26 +0.28 28 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 19.77 +0.11 27 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 21.56 +0.07 27 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.41 +0.08 28 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 25.33 +0.10 28 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 27.29 +0.05 28 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 29.41 +0.16 28 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.34 +0.05 28 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 33.42 +0.05 28 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 35.56 +0.05 28 0 0 0
TOTAL PUT 214 12,408 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 2.345
28AUG26 1.50 C 0.00 0.00 0.00 0.85 +0.03 449 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.80 +0.03 420 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.75 +0.03 392 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.70 +0.03 365 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.65 +0.03 338 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.60 +0.03 312 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.55 +0.03 287 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.50 +0.03 262 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.45 +0.03 237 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.40 +0.03 212 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.35 +0.03 188 0 30 0
28AUG26 2.10 C 0.00 0.00 0.00 0.25 +0.03 140 0 8 0
28AUG26 2.20 C 0.00 0.00 0.00 0.15 +0.03 92 0 912 0
28AUG26 2.30 C 0.02 0.02 0.02 0.06 +0.02 67 8 814 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 59 0 991 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1,631 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 156 0 374 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 195 0 500 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 232 0 283 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 265 0 1,037 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 297 0 208 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 327 0 66 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 355 0 40 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 382 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 408 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 432 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 456 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 479 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 500 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 521 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 542 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 561 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.85 +0.03 62 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.80 +0.03 57 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.75 +0.03 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.70 +0.03 47 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.65 +0.03 42 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.60 +0.03 38 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.55 +0.03 33 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.46 +0.03 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.41 +0.04 43 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.37 +0.03 47 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.28 +0.02 42 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.21 +0.02 44 0 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.15 +0.02 44 0 282 0
29SEP26 2.40 C 0.07 0.08 0.07 0.10 +0.01 43 27 386 +5
29SEP26 2.50 C 0.05 0.06 0.05 0.07 +0.01 45 40 676 -30
29SEP26 2.60 C 0.00 0.00 0.00 0.04 0.00 43 0 363 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 0.00 46 0 682 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 0.00 47 0 131 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29SEP26 3.00 C 0.01 0.01 0.01 0.01 0.00 51 20 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 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 86 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 90 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 0.00 100 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 115 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 0.86 +0.04 61 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.81 +0.04 57 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.76 +0.04 53 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.71 +0.04 49 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.56 +0.03 38 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.52 +0.04 43 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.47 +0.03 39 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.42 +0.02 35 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.39 +0.03 41 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.31 +0.02 40 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.25 +0.02 42 0 90 0
29OCT26 2.30 C 0.00 0.00 0.00 0.19 +0.02 41 0 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.15 +0.02 43 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.08 0.00 42 0 141 0
29OCT26 2.70 C 0.06 0.06 0.06 0.07 +0.01 46 1 3 +1
29OCT26 2.80 C 0.00 0.00 0.00 0.05 +0.01 46 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
27NOV26 1.65 C 0.00 0.00 0.00 0.72 +0.04 47 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.68 +0.04 50 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.62 +0.03 40 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.59 +0.04 47 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.54 +0.04 44 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.51 +0.05 48 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.45 +0.02 40 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.41 +0.02 40 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.34 0.00 40 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.29 +0.03 44 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.19 +0.02 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.15 +0.01 43 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.10 +0.01 45 0 2 0
27NOV26 2.80 C 0.00 0.00 0.00 0.08 +0.01 46 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 +0.01 47 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.86 +0.03 23 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.82 +0.03 43 0 0 0
30DEC26 1.60 C 0.74 0.74 0.74 0.78 +0.04 47 5 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.72 +0.02 37 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.69 +0.04 46 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.64 +0.04 42 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.60 +0.03 43 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.56 +0.03 43 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.51 +0.02 40 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.49 +0.03 45 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.45 +0.03 44 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.38 +0.02 43 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.31 +0.01 41 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.26 +0.01 41 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.22 +0.01 42 0 161 0
30DEC26 2.50 C 0.00 0.00 0.00 0.19 +0.01 44 0 214 0
30DEC26 2.60 C 0.00 0.00 0.00 0.16 +0.01 45 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.12 0.00 42 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.10 0.00 43 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.08 0.00 43 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.07 0.00 45 0 803 0
30DEC26 3.10 C 0.00 0.00 0.00 0.06 0.00 46 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 0.00 43 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 0.00 42 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 0.00 41 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 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 45 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.91 +0.04 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.87 +0.04 50 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.82 +0.03 47 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.78 +0.03 47 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.73 +0.02 44 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.70 +0.03 46 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.67 +0.04 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.63 +0.03 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.59 +0.03 45 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.56 +0.03 46 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.52 +0.03 44 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.35 +0.01 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.30 0.00 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.26 -0.01 42 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.23 0.00 43 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.21 +0.01 45 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 0.00 43 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.13 0.00 43 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.11 0.00 43 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.10 +0.01 44 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 0.00 43 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 0.00 43 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 0.00 43 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 0.00 42 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 0.00 41 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 0.00 39 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.94 +0.03 52 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.90 +0.03 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.86 +0.03 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.82 +0.03 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.78 +0.03 49 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.74 +0.02 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.71 +0.03 48 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.68 +0.03 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.64 +0.02 47 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.61 +0.02 47 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.58 +0.02 47 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.52 +0.02 47 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.47 +0.02 47 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.38 +0.02 46 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.30 +0.01 46 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.27 +0.01 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.24 +0.01 46 0 75 0
29JUN27 2.90 C 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.19 +0.01 45 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.17 +0.01 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 +0.01 45 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 0.00 45 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.12 +0.01 45 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 +0.01 46 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 +0.01 46 0 66 0
TOTAL CALL 101 26,788 -24
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 513 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 482 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 451 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 390 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 361 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 332 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 304 0 663 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 277 0 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 250 0 1,700 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 223 0 1,041 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 169 0 528 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 114 0 536 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 -0.03 55 0 304 0
28AUG26 2.40 P 0.00 0.00 0.00 0.07 -0.03 73 0 114 0
28AUG26 2.50 P 0.00 0.00 0.00 0.16 -0.03 92 0 207 0
28AUG26 2.60 P 0.00 0.00 0.00 0.26 -0.03 132 0 91 0
28AUG26 2.70 P 0.42 0.42 0.42 0.37 -0.02 219 20 45 0
28AUG26 2.80 P 0.00 0.00 0.00 0.47 -0.02 257 0 47 0
28AUG26 2.90 P 0.00 0.00 0.00 0.57 -0.02 293 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.67 -0.02 327 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.77 -0.02 358 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.87 -0.02 388 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.97 -0.02 417 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.06 -0.03 364 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.17 -0.02 470 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.26 -0.04 410 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.37 -0.02 518 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.47 -0.02 541 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.57 -0.02 563 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.67 -0.02 585 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.77 -0.02 606 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 230 0
29SEP26 2.00 P 0.02 0.02 0.01 0.02 0.00 47 301 707 +300
29SEP26 2.10 P 0.03 0.03 0.03 0.03 -0.01 42 1 345 0
29SEP26 2.20 P 0.08 0.08 0.07 0.06 -0.01 44 12 348 -7
29SEP26 2.30 P 0.00 0.00 0.00 0.10 -0.02 44 0 455 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 -0.02 47 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 -0.02 49 0 411 0
29SEP26 2.60 P 0.00 0.00 0.00 0.30 -0.03 47 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.38 -0.04 46 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.48 -0.03 54 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.57 -0.03 54 0 208 0
29SEP26 3.00 P 0.00 0.00 0.00 0.67 -0.03 60 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.77 -0.03 66 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.87 -0.02 71 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.97 -0.02 77 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.06 -0.04 70 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.17 -0.02 86 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.26 -0.04 78 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.37 -0.02 96 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.47 -0.02 100 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.57 -0.02 104 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.67 -0.04 108 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.77 -0.02 112 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.86 -0.04 100 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.96 -0.03 104 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.06 -0.03 107 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.16 -0.03 110 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.26 -0.04 113 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.36 -0.04 117 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.46 -0.04 120 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.56 -0.04 122 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.02 0.00 42 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.04 0.00 44 0 56 0
29OCT26 2.10 P 0.00 0.00 0.00 0.06 -0.01 42 0 120 0
29OCT26 2.20 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.41 -0.03 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.50 -0.03 48 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.58 -0.04 46 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.67 -0.04 45 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.77 -0.04 50 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.87 -0.04 54 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.97 -0.04 58 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.06 -0.04 53 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
27NOV26 2.40 P 0.24 0.24 0.24 0.23 -0.02 44 1 1 +1
27NOV26 2.50 P 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
27NOV26 2.70 P 0.47 0.47 0.47 0.44 -0.01 46 20 20 +20
27NOV26 2.80 P 0.00 0.00 0.00 0.52 -0.03 46 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.60 -0.04 45 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.69 -0.04 46 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.78 -0.04 47 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.89 -0.03 54 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.99 -0.02 58 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.06 -0.05 46 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 41 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 38 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 0.00 41 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 0.00 44 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 -0.01 43 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 0.00 45 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 -0.01 44 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.16 -0.01 44 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.20 -0.03 42 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.26 -0.01 43 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.32 -0.02 43 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.39 -0.02 44 0 271 0
30DEC26 2.70 P 0.00 0.00 0.00 0.47 -0.02 46 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.54 -0.04 45 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.62 -0.04 45 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.70 -0.05 44 0 188 0
30DEC26 3.10 P 0.00 0.00 0.00 0.79 -0.04 44 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.89 -0.04 48 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.99 -0.03 51 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.08 -0.03 51 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.17 -0.04 49 0 11 0
30DEC26 3.60 P 0.00 0.00 0.00 1.26 -0.05 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.37 -0.03 54 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.47 -0.03 57 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.57 -0.03 59 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.67 -0.04 61 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.77 -0.03 63 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.86 -0.04 59 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.96 -0.04 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.06 -0.04 63 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.16 -0.04 65 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.26 -0.04 66 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 -0.01 39 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 -0.01 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 -0.02 43 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 -0.01 44 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.22 -0.02 43 0 22 0
30MAR27 2.30 P 0.00 0.00 0.00 0.28 -0.01 45 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.33 -0.01 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.39 -0.01 44 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.46 -0.01 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.53 -0.02 45 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.60 -0.02 45 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.69 -0.01 47 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.77 -0.02 47 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.84 -0.03 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.92 -0.04 45 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.00 -0.03 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.09 -0.04 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.18 -0.04 43 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.27 -0.05 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.38 -0.03 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.47 -0.04 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.57 -0.04 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.67 -0.04 50 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.77 -0.03 52 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.86 -0.04 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.96 -0.04 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.06 -0.04 52 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.06 0.00 46 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.07 -0.01 46 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.11 0.00 46 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.12 0.00 45 0 103 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 -0.01 44 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 -0.01 45 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 0.00 45 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 0.00 45 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.21 0.00 45 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.25 -0.01 44 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.29 -0.02 43 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.35 -0.01 44 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.40 -0.02 43 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.46 -0.02 43 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.53 -0.02 43 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.59 -0.03 42 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.66 -0.02 42 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.73 -0.03 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.81 -0.03 42 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.89 -0.03 42 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.97 -0.04 42 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.05 -0.04 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.13 -0.04 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.22 -0.04 41 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.31 -0.04 41 0 55 0
TOTAL PUT 355 21,654 +314
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$ 36.940
28AUG26 29.00 C 0.00 0.00 0.00 7.99 - 244 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 6.94 -1.24 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.94 -1.21 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.94 -1.18 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.94 -1.01 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 2.94 -1.01 0 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 1.95 -1.00 50 0 15 0
28AUG26 36.00 C 2.03 2.03 2.03 1.00 -1.03 44 2 4 +2
28AUG26 37.00 C 0.00 0.00 0.00 0.32 -0.81 45 0 11 0
28AUG26 38.00 C 0.00 0.00 0.00 0.05 -0.42 45 0 37 0
28AUG26 39.00 C 0.06 0.06 0.06 0.01 -0.13 52 2 45 -2
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 111 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 109 0 209 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 126 0 244 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 143 0 430 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 158 0 349 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 174 0 399 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 188 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 202 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 216 0 81 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 230 0 214 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 262 0 169 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 292 0 122 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 320 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 347 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 372 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 419 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.02 - 59 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 6.97 -1.21 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.97 -1.21 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.98 -1.14 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.01 -0.99 31 0 15 0
29SEP26 34.00 C 0.00 0.00 0.00 3.10 -0.95 31 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 2.29 -0.87 31 0 7 0
29SEP26 36.00 C 0.00 0.00 0.00 1.62 -0.76 32 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 1.10 -0.62 32 0 2 0
29SEP26 38.00 C 0.88 0.88 0.75 0.72 -0.52 32 60 55 +40
29SEP26 39.00 C 0.47 0.48 0.47 0.47 -0.37 32 85 190 +70
29SEP26 40.00 C 0.47 0.47 0.30 0.29 -0.26 32 17 120 -6
29SEP26 41.00 C 0.24 0.24 0.24 0.17 -0.18 32 1 188 -1
29SEP26 42.00 C 0.00 0.00 0.00 0.10 -0.12 32 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.08 32 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.02 - 47 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 6.97 -1.21 30 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.00 -1.18 34 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.06 -1.13 34 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.18 -0.91 34 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.40 -0.84 34 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 2.74 -0.73 34 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 2.15 -0.67 33 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 1.72 -0.54 34 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 1.30 -0.52 33 0 17 0
29OCT26 39.00 C 1.02 1.02 1.02 1.01 -0.42 33 20 43 +20
29OCT26 40.00 C 0.80 0.80 0.80 0.77 -0.34 34 7 37 +7
29OCT26 41.00 C 0.00 0.00 0.00 0.57 -0.30 33 0 51 0
29OCT26 42.00 C 0.55 0.55 0.55 0.43 -0.23 34 1 175 +1
29OCT26 43.00 C 0.00 0.00 0.00 0.32 -0.17 34 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.23 -0.13 34 0 198 0
29OCT26 45.00 C 0.00 0.00 0.00 0.16 -0.09 34 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.12 -0.07 34 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.08 -0.06 34 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.02 - 40 0 0 -
27NOV26 30.00 C 0.00 0.00 0.00 6.99 - 33 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 6.05 - 33 0 0 -
27NOV26 32.00 C 0.00 0.00 0.00 5.17 -1.12 33 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.49 -0.78 35 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.68 -0.96 33 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.17 -0.78 34 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 2.62 -0.73 34 0 0 0
27NOV26 37.00 C 2.23 2.23 2.23 2.10 -0.72 33 15 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.76 -0.58 33 0 61 0
27NOV26 39.00 C 0.00 0.00 0.00 1.42 -0.51 33 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 1.13 -0.47 33 0 60 0
27NOV26 41.00 C 0.00 0.00 0.00 0.89 -0.41 33 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 0.70 -0.36 33 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.55 -0.29 33 0 170 0
27NOV26 44.00 C 0.00 0.00 0.00 0.42 -0.25 33 0 80 0
27NOV26 45.00 C 0.50 0.50 0.46 0.32 -0.18 33 25 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.24 -0.16 33 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.18 -0.14 33 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.14 -0.11 33 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.10 -0.09 33 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.08 -0.07 33 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.04 -0.04 34 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 60.00 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 8.08 - 38 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 7.09 -1.20 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.24 -1.13 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.47 -0.87 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.84 -0.76 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.21 -0.82 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.63 -0.77 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.12 -0.70 34 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 2.66 -0.64 34 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.25 -0.59 34 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.91 -0.53 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.62 -0.48 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.36 -0.41 34 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.13 -0.37 34 0 66 0
30DEC26 43.00 C 0.00 0.00 0.00 0.94 -0.31 34 0 62 0
30DEC26 44.00 C 0.00 0.00 0.00 0.76 -0.29 34 0 150 0
30DEC26 45.00 C 0.69 0.69 0.67 0.61 -0.24 34 8 52 +1
30DEC26 46.00 C 0.00 0.00 0.00 0.50 -0.20 34 0 55 0
30DEC26 47.00 C 0.00 0.00 0.00 0.41 -0.17 34 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.33 -0.15 34 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 -0.13 34 0 72 0
30DEC26 50.00 C 0.31 0.31 0.31 0.21 -0.12 34 3 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.12 -0.08 34 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 -0.05 34 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 77.50 C 0.03 0.03 0.03 0.01 0.00 46 7 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.67 - 38 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 7.93 -0.93 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.04 -1.06 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.39 -1.02 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.87 -0.67 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.29 -0.80 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.74 -0.77 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.24 -0.74 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.79 -0.70 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.38 -0.67 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.00 -0.61 35 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 2.67 -0.57 35 0 41 0
30MAR27 41.00 C 0.00 0.00 0.00 2.38 -0.50 35 0 20 0
30MAR27 42.00 C 0.00 0.00 0.00 2.11 -0.46 35 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 1.87 -0.41 35 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 1.65 -0.37 35 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.44 -0.35 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 1.23 -0.34 35 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 1.07 -0.29 35 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 0.94 -0.25 35 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.82 -0.22 35 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.70 -0.22 35 0 57 0
30MAR27 52.50 C 0.00 0.00 0.00 0.51 -0.15 35 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.36 -0.11 35 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.25 -0.09 35 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.17 -0.07 35 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 -0.05 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 9.24 - 36 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 8.54 -0.99 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.88 -0.90 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.21 -0.96 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.63 -0.85 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.08 -0.73 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.60 -0.66 35 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 5.13 -0.65 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.72 -0.60 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.32 -0.59 36 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.95 -0.56 36 0 6 0
29JUN27 40.00 C 3.47 3.50 3.47 3.63 -0.50 36 20 27 -13
29JUN27 41.00 C 0.00 0.00 0.00 3.30 -0.51 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.02 -0.46 36 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 2.76 -0.43 36 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 2.50 -0.43 36 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 2.28 -0.39 36 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.08 -0.36 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.88 -0.35 36 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 1.71 -0.38 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.56 -0.40 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.41 -0.39 36 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 1.11 -0.25 36 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 0.86 -0.26 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.67 -0.22 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.53 -0.15 37 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.43 -0.12 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.34 -0.09 37 0 4 0
29JUN27 67.50 C 0.38 0.39 0.38 0.26 -0.08 37 20 51 -7
TOTAL CALL 293 12,471 +112
28AUG26 29.00 P 0.00 0.00 0.00 0.01 - 195 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 37 0
28AUG26 36.00 P 0.06 0.06 0.05 0.06 +0.03 45 67 161 +67
28AUG26 37.00 P 0.21 0.41 0.21 0.38 +0.24 45 15 212 +15
28AUG26 38.00 P 0.00 0.00 0.00 1.11 +0.61 45 0 130 0
28AUG26 39.00 P 1.98 2.05 1.98 2.06 +0.87 0 15 141 -1
28AUG26 40.00 P 3.00 3.00 2.99 3.06 +0.98 0 28 106 -208
28AUG26 41.00 P 0.00 0.00 0.00 4.06 +1.00 0 0 148 0
28AUG26 42.00 P 0.00 0.00 0.00 5.06 +1.00 0 0 592 0
28AUG26 43.00 P 0.00 0.00 0.00 6.06 +1.00 0 0 206 0
28AUG26 44.00 P 0.00 0.00 0.00 7.06 +1.00 0 0 4 0
28AUG26 45.00 P 0.00 0.00 0.00 8.06 +1.00 0 0 6 0
28AUG26 46.00 P 0.00 0.00 0.00 9.06 +1.00 0 0 46 0
28AUG26 47.00 P 0.00 0.00 0.00 10.06 +1.00 0 0 86 0
28AUG26 48.00 P 0.00 0.00 0.00 11.06 +1.00 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.06 +0.97 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.06 +1.00 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.56 +1.00 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.06 +1.00 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.56 +1.00 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 23.06 +1.00 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 25.56 +1.00 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 28.06 +1.00 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.56 +1.00 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
29SEP26 30.00 P 0.07 0.08 0.07 0.04 +0.02 33 21 51 +21
29SEP26 31.00 P 0.00 0.00 0.00 0.08 +0.03 32 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 +0.05 32 0 53 0
29SEP26 33.00 P 0.35 0.35 0.35 0.32 +0.11 32 20 160 +20
29SEP26 34.00 P 0.44 0.60 0.44 0.55 +0.17 32 100 195 +70
29SEP26 35.00 P 0.92 0.92 0.83 0.89 +0.26 32 28 226 +9
29SEP26 36.00 P 1.03 1.36 1.03 1.27 +0.33 31 45 345 -3
29SEP26 37.00 P 1.43 1.43 1.43 1.87 +0.44 31 1 181 +1
29SEP26 38.00 P 1.90 2.40 1.90 2.54 +0.62 32 6 169 +6
29SEP26 39.00 P 0.00 0.00 0.00 3.30 +0.67 32 10 147 +10
29SEP26 40.00 P 0.00 0.00 0.00 4.14 +0.77 32 0 529 0
29SEP26 41.00 P 0.00 0.00 0.00 5.03 +0.84 31 0 283 0
29SEP26 42.00 P 0.00 0.00 0.00 5.97 +0.90 32 0 204 0
29SEP26 43.00 P 0.00 0.00 0.00 6.93 +1.11 31 0 95 0
29SEP26 44.00 P 0.00 0.00 0.00 7.89 +1.05 0 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 8.86 +0.92 0 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 9.86 +1.00 0 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 10.86 +1.10 0 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 11.86 +1.12 0 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 12.86 +0.80 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 13.86 +0.78 0 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 16.36 +0.89 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 18.92 +1.20 65 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 21.35 +0.99 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 23.85 +1.23 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 26.34 +1.27 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 28.84 +0.90 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 31.34 +1.31 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 33.84 +1.19 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.34 +0.94 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.83 +1.38 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.33 +1.37 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.83 +1.02 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.33 +0.93 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.82 +0.99 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.32 +0.82 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.82 +1.13 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.32 +0.85 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.81 +1.37 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.12 - 34 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 0.21 +0.07 34 0 32 0
29OCT26 31.00 P 0.00 0.00 0.00 0.34 +0.10 34 0 3 0
29OCT26 32.00 P 0.53 0.53 0.52 0.52 +0.14 34 33 56 +33
29OCT26 33.00 P 0.00 0.00 0.00 0.77 +0.20 34 0 6 0
29OCT26 34.00 P 1.03 1.03 1.03 1.04 +0.21 33 20 46 +20
29OCT26 35.00 P 1.42 1.42 1.42 1.49 +0.38 34 10 41 0
29OCT26 36.00 P 1.87 1.87 1.87 1.87 +0.37 33 7 119 -7
29OCT26 37.00 P 0.00 0.00 0.00 2.48 +0.52 34 0 150 0
29OCT26 38.00 P 0.00 0.00 0.00 3.11 +0.56 34 0 122 0
29OCT26 39.00 P 0.00 0.00 0.00 3.80 +0.71 34 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 4.56 +0.58 34 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 5.37 +0.84 34 0 131 0
29OCT26 42.00 P 5.67 5.67 5.67 6.22 +0.80 34 1 268 0
29OCT26 43.00 P 0.00 0.00 0.00 7.11 +1.04 34 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 7.98 +0.92 31 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 8.91 +0.91 27 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 9.92 +1.06 31 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.90 +1.14 30 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 11.87 +1.13 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.86 +0.80 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.86 +0.78 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.36 +0.89 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.92 +1.20 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.35 +0.99 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.85 +1.23 0 0 0 0
27NOV26 29.00 P 0.30 0.30 0.30 0.23 - 33 11 11 -
27NOV26 30.00 P 0.00 0.00 0.00 0.35 - 33 0 0 -
27NOV26 31.00 P 0.00 0.00 0.00 0.52 - 33 0 0 -
27NOV26 32.00 P 0.82 0.82 0.82 0.75 +0.11 33 1 15 +1
27NOV26 33.00 P 1.12 1.12 1.12 1.04 +0.15 33 2 9 +2
27NOV26 34.00 P 1.41 1.44 1.41 1.39 +0.22 33 17 55 +2
27NOV26 35.00 P 0.00 0.00 0.00 1.81 +0.30 33 0 26 0
27NOV26 36.00 P 0.00 0.00 0.00 2.30 +0.38 34 0 33 0
27NOV26 37.00 P 0.00 0.00 0.00 2.80 +0.39 33 0 88 0
27NOV26 38.00 P 0.00 0.00 0.00 3.40 +0.48 33 0 66 0
27NOV26 39.00 P 4.10 4.10 4.10 4.05 +0.53 32 6 101 +6
27NOV26 40.00 P 0.00 0.00 0.00 4.80 +0.61 33 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 5.57 +0.62 33 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 6.40 +0.68 33 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 7.28 +0.76 33 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 8.15 +0.88 33 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 9.08 +0.92 33 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 10.00 +0.99 33 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.93 +1.01 30 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.88 +1.02 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.96 +0.90 37 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.95 +0.87 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.43 +0.96 41 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.92 +1.16 44 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.35 +0.99 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.85 +1.10 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 - 34 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.61 +0.10 34 0 42 0
30DEC26 31.00 P 0.85 0.86 0.84 0.84 +0.13 34 6 43 +6
30DEC26 32.00 P 1.12 1.12 1.12 1.11 +0.17 34 2 12 +2
30DEC26 33.00 P 0.00 0.00 0.00 1.42 +0.22 34 0 35 0
30DEC26 34.00 P 0.00 0.00 0.00 1.79 +0.25 34 0 7 0
30DEC26 35.00 P 2.22 2.22 2.22 2.23 +0.32 34 8 18 +8
30DEC26 36.00 P 0.00 0.00 0.00 2.68 +0.36 34 0 15 0
30DEC26 37.00 P 3.26 3.26 3.22 3.23 +0.48 34 3 22 +3
30DEC26 38.00 P 0.00 0.00 0.00 3.82 +0.44 34 0 54 0
30DEC26 39.00 P 0.00 0.00 0.00 4.48 +0.54 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.20 +0.69 34 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.94 +0.68 34 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 6.72 +0.67 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.52 +0.69 34 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 8.36 +0.89 34 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 9.25 +0.92 34 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 10.12 +0.91 33 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 11.04 +0.95 33 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 11.97 +1.06 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.96 +0.90 33 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 13.95 +0.87 34 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 16.43 +0.96 37 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 18.92 +1.16 40 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 21.35 +0.99 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 23.85 +1.10 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 26.35 +1.21 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 28.84 +0.90 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 31.34 +1.23 0 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 33.86 +1.21 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 36.34 +0.94 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.83 +1.22 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.33 +1.19 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.83 +1.02 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.33 +0.93 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.82 +0.99 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.32 +0.82 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.82 +1.13 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.32 +0.85 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.95 - 35 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 1.21 +0.15 35 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.48 +0.16 35 0 15 0
30MAR27 32.00 P 1.80 1.80 1.80 1.81 +0.23 35 5 20 +5
30MAR27 33.00 P 0.00 0.00 0.00 2.17 +0.26 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.58 +0.31 35 0 15 0
30MAR27 35.00 P 3.00 3.00 3.00 3.03 +0.34 34 1 7 +1
30MAR27 36.00 P 0.00 0.00 0.00 3.53 +0.38 34 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.06 +0.41 34 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.65 +0.49 34 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.31 +0.57 34 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 5.97 +0.61 35 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 6.63 +0.57 34 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.41 +0.65 35 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.17 +0.79 35 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.95 +0.82 35 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 9.76 +0.86 35 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 10.59 +0.89 34 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 11.43 +0.96 34 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 12.30 +0.87 34 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 13.19 +0.91 34 0 2 0
30MAR27 50.00 P 14.20 14.20 14.20 14.09 +0.94 33 2 7 +2
30MAR27 52.50 P 0.00 0.00 0.00 16.45 +0.98 32 0 0 0
30MAR27 55.00 P 19.00 19.00 19.00 18.92 +1.16 34 1 1 +1
30MAR27 57.50 P 0.00 0.00 0.00 21.42 +1.06 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.85 +1.10 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.35 +0.97 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 28.84 +0.90 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.34 +0.98 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.86 +1.20 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.34 +0.94 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.83 +1.20 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.33 +1.01 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 43.83 +1.02 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.33 +0.93 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.82 +0.99 0 0 0 0
29JUN27 29.00 P 1.69 1.69 1.69 1.58 - 37 4 4 -
29JUN27 30.00 P 1.98 1.98 1.98 1.90 +0.19 37 1 39 +1
29JUN27 31.00 P 0.00 0.00 0.00 2.25 +0.20 37 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.65 +0.25 37 0 0 0
29JUN27 33.00 P 3.20 3.20 3.20 3.08 +0.27 37 2 17 +2
29JUN27 34.00 P 0.00 0.00 0.00 3.54 +0.30 38 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.05 +0.34 38 0 26 0
29JUN27 36.00 P 0.00 0.00 0.00 4.56 +0.34 38 0 80 0
29JUN27 37.00 P 0.00 0.00 0.00 5.15 +0.41 38 0 24 0
29JUN27 38.00 P 0.00 0.00 0.00 5.75 +0.43 38 0 165 0
29JUN27 39.00 P 0.00 0.00 0.00 6.38 +0.46 38 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 7.06 +0.51 38 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 7.74 +0.52 38 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.46 +0.58 39 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.22 +0.63 39 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 9.97 +0.65 39 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 10.78 +0.74 39 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 11.60 +0.78 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.42 +0.85 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.28 +0.91 40 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.12 +0.93 41 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 14.97 +0.90 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.14 +0.98 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.38 +1.03 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.64 +1.06 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.94 +1.04 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.37 +0.94 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.85 +0.91 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.34 +0.98 0 0 15 0
TOTAL PUT 499 12,348 +95
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$ 71.300
28AUG26 25.00 C 0.00 0.00 0.00 46.30 +1.47 0 0 10 0
28AUG26 26.00 C 0.00 0.00 0.00 45.30 +1.47 0 0 63 0
28AUG26 27.00 C 0.00 0.00 0.00 44.30 +1.47 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 43.30 +1.47 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 42.30 +1.47 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 41.30 +1.47 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 40.30 +1.50 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 39.30 +1.47 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 38.30 +1.47 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 37.30 +1.48 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 36.30 +1.48 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 35.30 +1.48 0 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 34.30 +1.48 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 33.30 +1.49 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 32.30 +1.49 0 0 4 0
28AUG26 40.00 C 0.00 0.00 0.00 31.30 +1.47 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 30.30 +1.46 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 29.30 +1.38 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 28.30 +1.34 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 27.30 +1.48 0 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 26.30 +1.48 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 25.30 +1.47 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.30 +1.48 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 23.30 +1.48 0 0 1 0
28AUG26 49.00 C 0.00 0.00 0.00 22.30 +1.47 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.30 +1.46 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.80 +1.45 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.30 +1.59 0 0 10 0
28AUG26 57.50 C 0.00 0.00 0.00 13.80 +1.59 0 0 1 0
28AUG26 60.00 C 11.65 11.70 11.65 11.30 +1.43 0 10 611 +6
28AUG26 62.50 C 0.00 0.00 0.00 8.81 +1.47 96 0 247 0
28AUG26 65.00 C 6.80 6.80 6.80 6.31 +1.37 70 1 295 -1
28AUG26 67.50 C 3.56 4.19 3.56 3.82 +1.08 51 7 392 -5
28AUG26 70.00 C 1.60 2.50 1.36 1.63 +0.46 55 63 386 -3
28AUG26 72.50 C 0.76 0.99 0.36 0.41 +0.04 58 495 586 +226
28AUG26 75.00 C 0.23 0.28 0.06 0.06 -0.02 61 437 1,065 +61
28AUG26 77.50 C 0.07 0.09 0.02 0.01 -0.01 69 30 358 +17
28AUG26 80.00 C 0.04 0.04 0.02 0.01 0.00 91 48 957 +25
28AUG26 82.50 C 0.02 0.02 0.01 0.01 0.00 112 28 261 -4
28AUG26 85.00 C 0.01 0.01 0.01 0.01 0.00 132 8 1,871 -8
28AUG26 87.50 C 0.01 0.01 0.01 0.01 0.00 151 5 689 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 170 0 716 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 187 0 255 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 204 0 402 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 220 0 181 0
28AUG26 100.00 C 0.01 0.01 0.01 0.01 0.00 236 7 1,387 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 251 0 200 0
28AUG26 105.00 C 0.01 0.01 0.01 0.01 0.00 266 4 278 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 280 0 130 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 294 0 160 0
28AUG26 112.50 C 0.01 0.01 0.01 0.01 0.00 308 4 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 321 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 333 0 32 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 346 0 29 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 358 0 18 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 370 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 381 0 61 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 393 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 404 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 414 0 69 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 425 0 147 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 445 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 455 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 465 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 474 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 22.83 +1.30 0 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 22.33 +0.97 0 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 21.83 +0.99 0 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 21.33 +1.00 0 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 20.33 +1.03 0 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 19.33 +1.06 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 18.33 +1.09 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 17.33 +1.41 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 16.34 +1.15 63 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 15.34 +1.18 58 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 14.34 +1.20 53 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 13.34 +1.21 48 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 12.35 +1.23 52 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 11.36 +1.49 52 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 10.38 +1.22 52 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 9.41 +1.44 52 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 8.46 +1.38 52 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 7.54 +1.29 52 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 6.44 +0.89 39 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 5.61 +0.82 44 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 4.83 +0.97 47 0 21 0
04SEP26 68.00 C 0.00 0.00 0.00 4.11 +0.75 48 0 12 0
04SEP26 69.00 C 0.00 0.00 0.00 3.44 +0.62 49 0 22 0
04SEP26 70.00 C 3.00 3.00 2.70 2.84 +0.49 50 20 15 -11
04SEP26 71.00 C 2.25 2.46 2.25 2.31 +0.40 50 3 6 +2
04SEP26 72.00 C 2.09 2.33 1.90 1.85 +0.32 51 6 18 +2
04SEP26 73.00 C 1.50 1.94 1.46 1.46 +0.25 51 65 55 +25
04SEP26 74.00 C 1.24 1.50 1.24 1.14 +0.20 51 6 17 +4
04SEP26 75.00 C 1.10 1.18 0.93 0.91 +0.19 52 26 81 +11
04SEP26 76.00 C 0.92 1.00 0.77 0.69 +0.14 53 8 19 +1
04SEP26 77.00 C 0.00 0.00 0.00 0.51 +0.10 52 0 13 0
04SEP26 78.00 C 0.63 0.63 0.50 0.37 +0.07 52 10 23 +6
04SEP26 79.00 C 0.40 0.48 0.38 0.27 +0.05 53 6 10 +6
04SEP26 80.00 C 0.35 0.40 0.35 0.19 +0.03 52 5 48 +4
04SEP26 81.00 C 0.32 0.32 0.20 0.13 +0.01 52 4 4 +2
04SEP26 82.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 7 0
04SEP26 83.00 C 0.16 0.16 0.16 0.06 0.00 52 1 2 +1
04SEP26 84.00 C 0.16 0.16 0.16 0.04 0.00 52 1 1 +1
04SEP26 85.00 C 0.09 0.09 0.09 0.03 0.00 53 5 6 +5
04SEP26 86.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 46.30 +1.41 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 45.41 +1.47 137 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 44.32 +1.02 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 43.41 +1.09 125 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 42.42 +1.11 124 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 41.45 +1.08 127 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 40.45 +1.13 122 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 39.43 +1.11 112 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 38.39 +1.01 81 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 37.33 +1.31 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 36.34 +1.24 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 35.34 +0.92 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 34.47 +1.37 99 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 33.39 +1.29 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 32.34 +1.00 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 31.53 +1.19 95 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.45 +1.02 79 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.36 +0.91 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.42 +1.29 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.47 +1.04 72 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 26.37 +0.99 0 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 25.41 +0.96 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.32 +0.91 0 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 23.45 +1.33 54 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 22.52 +1.16 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.48 +1.03 54 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 18.98 +0.98 46 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 16.57 +0.95 48 0 536 0
29SEP26 57.50 C 0.00 0.00 0.00 14.26 +0.91 49 0 33 0
29SEP26 60.00 C 11.66 11.66 11.66 11.87 +0.90 45 3 112 0
29SEP26 62.50 C 0.00 0.00 0.00 9.92 +0.99 48 0 173 0
29SEP26 65.00 C 8.08 8.08 8.08 8.16 +0.81 50 1 597 +1
29SEP26 67.50 C 0.00 0.00 0.00 6.59 +0.73 51 1 1,510 0
29SEP26 70.00 C 5.00 5.85 5.00 5.23 +0.53 52 68 3,461 -52
29SEP26 72.50 C 4.50 4.60 4.00 4.11 +0.41 53 47 1,453 0
29SEP26 75.00 C 3.35 3.75 3.18 3.24 +0.42 54 464 770 -166
29SEP26 77.50 C 2.63 3.00 2.61 2.50 +0.39 55 28 764 -11
29SEP26 80.00 C 2.34 2.46 2.02 1.86 +0.30 55 265 2,636 -25
29SEP26 82.50 C 1.81 2.00 1.80 1.36 +0.22 55 23 383 +7
29SEP26 85.00 C 1.49 1.61 1.29 0.98 +0.16 55 133 748 +42
29SEP26 87.50 C 1.14 1.30 1.14 0.70 +0.12 55 23 238 +21
29SEP26 90.00 C 1.00 1.05 0.85 0.49 +0.08 54 28 375 +13
29SEP26 92.50 C 0.00 0.00 0.00 0.34 +0.06 54 0 217 0
29SEP26 95.00 C 0.00 0.00 0.00 0.23 +0.04 54 0 269 0
29SEP26 97.50 C 0.51 0.51 0.51 0.16 +0.03 54 1 394 0
29SEP26 100.00 C 0.44 0.48 0.41 0.11 +0.02 55 16 672 -9
29SEP26 102.50 C 0.37 0.37 0.37 0.07 +0.01 54 10 82 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 212 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 0.00 54 0 42 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 0.00 54 0 125 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 197 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 128 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 69 0
29SEP26 130.00 C 0.09 0.09 0.09 0.01 0.00 68 22 300 +10
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
29SEP26 140.00 C 0.04 0.04 0.04 0.01 0.00 75 10 41 +10
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 96 0
29OCT26 25.00 C 0.00 0.00 0.00 46.31 +1.10 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 45.63 +1.15 123 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 44.58 +0.83 113 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 43.44 +1.12 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 42.58 +0.95 104 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 41.45 +0.81 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 40.71 +1.39 108 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 39.46 +1.14 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 38.39 +1.01 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 37.62 +0.97 89 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 36.66 +1.20 89 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 35.63 +0.85 83 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 34.64 +0.97 80 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 33.62 +0.92 75 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 32.67 +1.09 76 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 31.70 +1.14 75 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 30.67 +0.94 69 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 29.38 +0.62 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 28.68 +1.18 64 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 27.70 +1.13 63 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 26.77 +0.98 64 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 25.44 +0.99 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 24.79 +0.97 59 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.78 +0.93 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.91 +1.02 58 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.91 +0.97 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.50 +0.86 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.07 +1.03 47 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 14.84 +0.50 45 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 13.01 +0.56 49 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 11.50 +1.12 53 0 29 0
29OCT26 65.00 C 0.00 0.00 0.00 9.85 +1.14 53 0 556 0
29OCT26 67.50 C 0.00 0.00 0.00 8.12 +0.75 50 0 286 0
29OCT26 70.00 C 6.70 6.80 6.70 6.84 +0.54 51 40 188 +20
29OCT26 72.50 C 6.00 6.15 5.76 5.78 +0.45 52 13 107 +6
29OCT26 75.00 C 0.00 0.00 0.00 4.93 +0.54 53 1 91 0
29OCT26 77.50 C 0.00 0.00 0.00 4.13 +0.53 54 0 78 0
29OCT26 80.00 C 3.88 3.95 3.69 3.38 +0.46 53 18 329 +10
29OCT26 82.50 C 3.33 3.33 3.33 2.74 +0.38 53 10 252 +10
29OCT26 85.00 C 2.85 2.85 2.85 2.21 +0.32 53 4 256 +2
29OCT26 87.50 C 0.00 0.00 0.00 1.77 +0.26 53 0 156 0
29OCT26 90.00 C 2.18 2.30 2.18 1.41 +0.21 53 2 186 0
29OCT26 92.50 C 0.00 0.00 0.00 1.12 +0.17 53 0 140 0
29OCT26 95.00 C 1.70 1.70 1.70 0.88 +0.14 53 18 140 0
29OCT26 97.50 C 1.40 1.40 1.40 0.69 +0.11 53 1 316 +1
29OCT26 100.00 C 0.00 0.00 0.00 0.54 +0.08 53 0 242 0
29OCT26 102.50 C 0.00 0.00 0.00 0.42 +0.07 53 0 79 0
29OCT26 105.00 C 0.00 0.00 0.00 0.33 +0.06 53 0 78 0
29OCT26 107.50 C 0.00 0.00 0.00 0.25 +0.04 53 0 121 0
29OCT26 110.00 C 0.00 0.00 0.00 0.20 +0.04 53 0 95 0
29OCT26 112.50 C 0.00 0.00 0.00 0.15 +0.02 53 0 36 0
29OCT26 115.00 C 0.00 0.00 0.00 0.12 +0.02 53 0 21 0
29OCT26 117.50 C 0.00 0.00 0.00 0.09 +0.01 53 0 106 0
29OCT26 120.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 53 0
29OCT26 122.50 C 0.00 0.00 0.00 0.06 +0.01 54 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.04 0.00 53 0 3 0
29OCT26 127.50 C 0.00 0.00 0.00 0.03 0.00 53 0 41 0
29OCT26 130.00 C 0.00 0.00 0.00 0.02 0.00 52 0 113 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 82 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 142 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 157 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
27NOV26 25.00 C 0.00 0.00 0.00 46.40 +1.19 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 45.63 +0.88 97 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 44.58 +0.83 86 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 43.51 +1.19 61 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 42.58 +0.95 78 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 41.45 +0.81 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 40.71 +1.39 85 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 39.46 +1.14 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 38.39 +1.01 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 37.62 +0.97 66 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 36.66 +1.09 67 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 35.63 +0.85 61 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 34.64 +0.97 59 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 33.62 +0.92 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 32.67 +1.09 56 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 31.70 +0.93 56 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 30.67 +0.83 50 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 29.63 +0.87 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 28.68 +1.18 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 27.70 +1.13 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 26.77 +0.98 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 25.64 +1.13 27 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 24.83 +1.01 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 23.78 +0.57 41 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 22.94 +1.05 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.91 +0.74 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.65 +0.75 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.55 +0.56 45 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 15.66 +1.06 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.90 +0.82 48 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 12.27 +0.47 49 0 75 0
27NOV26 65.00 C 0.00 0.00 0.00 11.10 +1.25 53 0 80 0
27NOV26 67.50 C 9.64 9.64 9.64 9.41 +0.76 51 1 148 0
27NOV26 70.00 C 0.00 0.00 0.00 8.17 +0.55 51 0 279 0
27NOV26 72.50 C 0.00 0.00 0.00 7.21 +0.51 52 0 70 0
27NOV26 75.00 C 0.00 0.00 0.00 6.31 +0.57 53 0 81 0
27NOV26 77.50 C 0.00 0.00 0.00 5.54 +0.65 54 0 20 0
27NOV26 80.00 C 0.00 0.00 0.00 4.73 +0.57 54 10 82 +10
27NOV26 82.50 C 0.00 0.00 0.00 4.03 +0.51 54 0 15 0
27NOV26 85.00 C 4.15 4.15 4.15 3.41 +0.44 54 2 246 +2
27NOV26 87.50 C 0.00 0.00 0.00 2.89 +0.39 53 0 19 0
27NOV26 90.00 C 0.00 0.00 0.00 2.43 +0.33 53 0 25 0
27NOV26 92.50 C 2.95 2.95 2.95 2.04 +0.29 53 1 6 +1
27NOV26 95.00 C 0.00 0.00 0.00 1.71 +0.25 53 10 54 0
27NOV26 97.50 C 2.52 2.52 2.40 1.43 +0.21 53 2 57 +1
27NOV26 100.00 C 2.25 2.25 2.25 1.19 +0.18 53 15 27 +15
27NOV26 102.50 C 0.00 0.00 0.00 0.99 +0.15 53 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 0.83 +0.13 53 0 45 0
27NOV26 107.50 C 0.00 0.00 0.00 0.69 +0.12 53 0 37 0
27NOV26 110.00 C 0.00 0.00 0.00 0.57 +0.10 53 0 20 0
27NOV26 112.50 C 0.00 0.00 0.00 0.47 +0.08 53 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.39 +0.07 53 0 24 0
27NOV26 117.50 C 0.00 0.00 0.00 0.32 +0.05 53 0 6 0
27NOV26 120.00 C 1.10 1.10 1.10 0.26 +0.04 53 2 4 +2
27NOV26 122.50 C 1.02 1.02 1.02 0.22 +0.04 53 2 6 +2
27NOV26 125.00 C 0.00 0.00 0.00 0.18 +0.03 53 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.15 +0.03 53 0 8 0
27NOV26 130.00 C 0.00 0.00 0.00 0.12 +0.02 53 0 17 0
27NOV26 132.50 C 0.00 0.00 0.00 0.10 +0.02 53 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.08 +0.01 53 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.07 +0.01 53 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 17 0
27NOV26 142.50 C 0.53 0.53 0.53 0.05 +0.01 54 1 60 +1
27NOV26 145.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 22 0
27NOV26 147.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 1 0
27NOV26 150.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 61 0
30DEC26 25.00 C 0.00 0.00 0.00 46.49 +0.62 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 45.63 +0.88 76 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 44.58 +0.69 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 43.52 +0.62 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 42.58 +0.67 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 41.56 +0.69 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 40.71 +0.82 66 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 39.58 +0.60 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 38.60 +1.22 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 37.63 +0.62 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 36.66 +1.09 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 35.68 +0.90 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 34.64 +0.97 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 33.74 +0.80 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.77 +1.19 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 31.80 +1.03 48 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 30.84 +1.00 48 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 29.87 +1.11 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 28.92 +0.60 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.97 +1.07 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.04 +0.57 47 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 26.11 +0.96 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 25.19 +0.64 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.28 +0.64 47 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 23.38 +0.48 47 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 22.50 +0.67 47 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 20.48 +0.61 48 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 18.48 +0.57 48 0 48 0
30DEC26 57.50 C 0.00 0.00 0.00 16.57 +0.50 48 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 14.80 +0.40 48 0 87 0
30DEC26 62.50 C 0.00 0.00 0.00 13.27 +0.63 49 0 176 0
30DEC26 65.00 C 0.00 0.00 0.00 11.81 +0.85 49 0 718 0
30DEC26 67.50 C 0.00 0.00 0.00 10.50 +0.73 50 0 67 0
30DEC26 70.00 C 0.00 0.00 0.00 9.30 +0.51 50 0 753 0
30DEC26 72.50 C 0.00 0.00 0.00 8.40 +0.53 51 0 2,292 0
30DEC26 75.00 C 8.00 8.00 8.00 7.50 +0.60 52 4 165 0
30DEC26 77.50 C 0.00 0.00 0.00 6.74 +0.71 53 0 147 0
30DEC26 80.00 C 0.00 0.00 0.00 5.90 +0.64 53 0 815 0
30DEC26 82.50 C 5.85 5.85 5.85 5.16 +0.58 53 1 179 +1
30DEC26 85.00 C 0.00 0.00 0.00 4.50 +0.52 53 0 1,318 0
30DEC26 87.50 C 4.96 4.96 4.60 3.91 +0.46 53 9 261 +3
30DEC26 90.00 C 4.57 4.57 4.20 3.40 +0.42 53 9 272 +2
30DEC26 92.50 C 4.00 4.00 4.00 2.95 +0.38 52 1 202 0
30DEC26 95.00 C 0.00 0.00 0.00 2.55 +0.33 52 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 2.20 +0.29 52 0 264 0
30DEC26 100.00 C 3.28 3.28 2.99 1.90 +0.25 52 39 217 +7
30DEC26 102.50 C 0.00 0.00 0.00 1.64 +0.23 52 0 113 0
30DEC26 105.00 C 0.00 0.00 0.00 1.41 +0.20 52 0 140 0
30DEC26 107.50 C 2.48 2.48 2.48 1.22 +0.18 52 20 91 +15
30DEC26 110.00 C 0.00 0.00 0.00 1.05 +0.16 52 0 147 0
30DEC26 112.50 C 2.10 2.10 2.10 0.90 +0.14 52 1 11 0
30DEC26 115.00 C 0.00 0.00 0.00 0.77 +0.12 52 0 42 0
30DEC26 117.50 C 0.00 0.00 0.00 0.66 +0.10 52 0 68 0
30DEC26 120.00 C 0.00 0.00 0.00 0.57 +0.09 52 0 201 0
30DEC26 122.50 C 0.00 0.00 0.00 0.49 +0.08 52 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.42 +0.07 52 0 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.36 +0.06 52 0 25 0
30DEC26 130.00 C 1.35 1.35 1.35 0.31 +0.06 52 100 334 +14
30DEC26 132.50 C 0.00 0.00 0.00 0.26 +0.04 52 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.22 +0.03 52 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.19 +0.03 52 0 105 0
30DEC26 140.00 C 1.05 1.05 1.05 0.16 +0.02 52 2 124 0
30DEC26 142.50 C 0.00 0.00 0.00 0.14 +0.02 52 0 96 0
30DEC26 145.00 C 0.87 0.87 0.87 0.12 +0.02 52 1 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.10 +0.01 52 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.09 +0.02 52 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 46.75 +0.88 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 45.78 +1.03 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 44.82 +0.93 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 43.85 +0.95 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 42.90 +0.74 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 41.78 +0.91 0 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 40.97 +1.08 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 39.86 +0.88 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 38.89 +1.15 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 38.10 +1.09 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 37.15 +1.30 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 36.21 +1.31 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.24 +1.06 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 34.17 +0.99 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 33.24 +0.84 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 32.33 +0.61 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 31.44 +0.93 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 30.51 +0.41 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 29.64 +0.92 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.74 +0.91 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.84 +0.86 45 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 26.95 +0.87 45 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 26.28 +1.03 47 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 25.58 +1.09 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 24.76 +1.01 48 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 23.70 +1.03 45 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 22.04 +1.00 48 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 20.28 +0.84 48 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 18.61 +0.49 48 0 611 0
30MAR27 60.00 C 0.00 0.00 0.00 17.11 +0.51 49 0 14 0
30MAR27 62.50 C 0.00 0.00 0.00 15.61 +0.22 49 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 14.44 +0.39 50 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 13.08 +0.65 49 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 12.13 +0.66 50 0 46 0
30MAR27 72.50 C 0.00 0.00 0.00 11.21 +0.61 51 0 519 0
30MAR27 75.00 C 0.00 0.00 0.00 10.38 +0.74 52 0 1,225 0
30MAR27 77.50 C 0.00 0.00 0.00 9.60 +0.85 52 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 8.73 +0.79 52 0 102 0
30MAR27 82.50 C 0.00 0.00 0.00 7.94 +0.75 52 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 7.21 +0.70 52 0 307 0
30MAR27 87.50 C 0.00 0.00 0.00 6.54 +0.65 52 0 76 0
30MAR27 90.00 C 0.00 0.00 0.00 5.94 +0.61 52 0 124 0
30MAR27 92.50 C 6.45 6.45 6.45 5.38 +0.56 52 1 82 +1
30MAR27 95.00 C 0.00 0.00 0.00 4.88 +0.52 52 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 4.42 +0.49 52 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 4.00 +0.45 52 0 76 0
30MAR27 102.50 C 0.00 0.00 0.00 3.62 +0.51 52 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 3.28 +0.47 52 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 2.97 +0.43 52 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 2.69 +0.40 52 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 2.43 +0.36 52 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 2.20 +0.34 52 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 1.99 +0.31 52 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.80 +0.28 52 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 1.63 +0.26 52 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.47 +0.20 52 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 1.33 +0.21 52 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.21 +0.20 52 0 34 0
30MAR27 132.50 C 0.00 0.00 0.00 1.09 +0.18 52 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.99 +0.14 52 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.89 +0.15 51 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.81 +0.12 52 0 12 0
30MAR27 142.50 C 0.00 0.00 0.00 0.71 +0.11 51 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.65 +0.09 51 0 30 0
30MAR27 147.50 C 1.77 1.77 1.77 0.58 +0.07 51 1 1 +1
30MAR27 150.00 C 0.00 0.00 0.00 0.53 +0.08 51 0 5 0
29JUN27 25.00 C 0.00 0.00 0.00 47.12 +0.90 59 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 46.17 +0.90 59 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 45.23 +0.89 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 44.28 +0.90 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 43.34 +0.90 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 42.40 +0.89 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 41.47 +0.90 55 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 40.54 +0.90 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 39.62 +0.89 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 38.55 +0.87 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 37.76 +0.82 52 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 36.85 +0.94 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 35.96 +0.82 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.07 +0.94 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.19 +0.93 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 33.32 +0.93 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 32.46 +0.84 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.61 +0.83 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.77 +0.82 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.12 +1.14 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.31 +0.98 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.52 +1.13 50 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 27.74 +1.11 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.98 +1.12 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.24 +1.11 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.52 +1.11 49 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 23.73 +1.04 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.10 +0.90 49 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 20.60 +1.05 49 0 4 0
29JUN27 60.00 C 19.48 19.48 18.88 19.12 +0.92 49 2 12 +1
29JUN27 62.50 C 0.00 0.00 0.00 17.89 +0.49 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.74 +0.47 50 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 15.63 +0.45 51 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 14.45 +0.60 51 0 614 0
29JUN27 72.50 C 0.00 0.00 0.00 13.69 +0.66 52 0 21 0
29JUN27 75.00 C 0.00 0.00 0.00 12.87 +0.77 52 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 12.12 +0.91 53 0 15 0
29JUN27 80.00 C 11.31 11.31 11.31 11.30 +0.91 53 1 101 +1
29JUN27 82.50 C 0.00 0.00 0.00 10.49 +0.87 53 0 28 0
29JUN27 85.00 C 10.00 10.00 10.00 9.73 +0.82 53 2 89 +2
29JUN27 87.50 C 0.00 0.00 0.00 9.03 +0.79 53 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 8.38 +0.75 53 0 824 0
29JUN27 92.50 C 0.00 0.00 0.00 7.77 +0.71 53 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 7.21 +0.67 53 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 6.69 +0.64 52 0 6 0
29JUN27 100.00 C 0.00 0.00 0.00 6.21 +0.61 52 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 5.76 +0.57 52 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 5.34 +0.54 52 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 4.96 +0.52 52 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 4.60 +0.48 52 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 4.27 +0.46 52 0 20 0
29JUN27 115.00 C 5.50 5.50 5.50 3.96 +0.43 52 2 7 +2
29JUN27 117.50 C 0.00 0.00 0.00 3.68 +0.41 52 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 3.42 +0.39 52 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 3.17 +0.36 52 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 2.95 +0.35 52 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 2.74 +0.33 52 0 2 0
29JUN27 130.00 C 4.30 4.30 4.30 2.54 +0.30 52 1 3 +1
29JUN27 132.50 C 0.00 0.00 0.00 2.36 +0.28 52 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 2.20 +0.27 52 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 2.04 +0.25 52 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 1.90 +0.29 52 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 1.77 +0.23 52 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 1.65 +0.22 52 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 1.49 +0.16 52 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.38 +0.15 52 0 5 0
TOTAL CALL 2,806 54,839 +348
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 708 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 683 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 659 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 636 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 613 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 591 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 570 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 549 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 529 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 509 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 490 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 472 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 454 0 25 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 436 0 26 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 419 0 57 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 403 0 25 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 387 0 20 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 371 0 113 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 355 0 119 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 340 0 87 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 326 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 311 0 78 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 297 0 53 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 284 0 72 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 270 0 81 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 257 0 363 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 225 0 344 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 193 0 432 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 163 0 480 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 133 0 2,898 0
28AUG26 62.50 P 0.02 0.02 0.02 0.01 0.00 105 22 715 -22
28AUG26 65.00 P 0.05 0.06 0.02 0.01 -0.08 77 75 1,116 -20
28AUG26 67.50 P 0.15 0.19 0.07 0.04 -0.40 61 58 795 -19
28AUG26 70.00 P 0.60 0.94 0.29 0.39 -1.00 60 125 681 +20
28AUG26 72.50 P 2.10 2.57 1.25 1.67 -1.45 63 199 505 -53
28AUG26 75.00 P 4.13 4.13 3.80 3.83 -1.50 74 6 361 -6
28AUG26 77.50 P 7.00 7.00 5.77 6.39 -1.42 119 24 372 -24
28AUG26 80.00 P 8.82 8.82 8.21 8.96 -1.34 163 4 72 -1
28AUG26 82.50 P 10.61 10.61 10.61 11.42 -1.38 186 3 330 0
28AUG26 85.00 P 0.00 0.00 0.00 13.77 -1.53 174 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.28 -1.52 202 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 18.88 -1.42 257 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.69 -1.27 346 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 23.82 -1.48 284 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 26.60 -1.20 380 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 28.71 -1.59 245 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 31.28 -1.52 325 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 33.81 -1.49 358 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 36.31 -1.49 376 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 38.78 -1.52 378 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 41.32 -1.48 415 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 43.82 -1.48 431 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 46.28 -1.52 425 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 48.82 -1.48 463 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 51.34 -1.46 488 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 53.81 -1.49 489 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 56.59 -1.21 608 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 58.98 -1.32 589 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 61.54 -1.26 623 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 63.96 -1.34 613 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 66.59 -1.21 667 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 68.98 -1.32 648 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 71.33 -1.47 594 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 73.70 -1.60 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 76.20 -1.60 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 78.70 -1.60 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 5 0
04SEP26 59.00 P 0.00 0.00 0.00 0.02 -0.04 56 0 2 0
04SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.07 54 0 25 0
04SEP26 61.00 P 0.08 0.08 0.08 0.05 -0.09 54 1 52 +1
04SEP26 62.00 P 0.10 0.10 0.08 0.08 -0.14 53 55 51 -49
04SEP26 63.00 P 0.13 0.13 0.13 0.12 -0.21 52 1 32 +1
04SEP26 64.00 P 0.19 0.22 0.19 0.20 -0.27 53 5 11 0
04SEP26 65.00 P 0.41 0.41 0.27 0.30 -0.36 52 22 42 -8
04SEP26 66.00 P 0.59 0.59 0.40 0.45 -0.45 52 4 10 +2
04SEP26 67.00 P 0.84 0.84 0.58 0.64 -0.56 52 56 48 +38
04SEP26 68.00 P 1.18 1.18 0.79 0.91 -0.65 53 7 23 +1
04SEP26 69.00 P 1.52 1.52 1.15 1.23 -0.75 53 15 42 +8
04SEP26 70.00 P 1.80 1.80 1.59 1.61 -0.87 53 4 24 +2
04SEP26 71.00 P 2.30 2.30 2.13 2.11 -0.92 54 6 8 +2
04SEP26 72.00 P 0.00 0.00 0.00 2.65 -1.05 54 0 0 0
04SEP26 73.00 P 2.89 3.34 2.89 3.27 -1.13 54 21 9 +9
04SEP26 74.00 P 0.00 0.00 0.00 3.95 -1.11 55 0 5 0
04SEP26 75.00 P 4.83 4.83 4.83 4.69 -1.31 56 1 1 +1
04SEP26 76.00 P 0.00 0.00 0.00 5.49 -1.35 57 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 6.34 -1.23 58 0 1 0
04SEP26 78.00 P 0.00 0.00 0.00 7.24 -1.20 61 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 8.16 -1.26 63 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 8.96 -1.77 59 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 9.79 -1.59 52 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 10.76 -1.59 52 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 11.73 -1.60 52 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 12.84 -1.47 68 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 13.81 -1.49 69 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 14.96 -1.34 84 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 15.95 -1.35 88 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 16.94 -1.36 91 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 17.90 -1.40 92 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 18.90 -1.40 95 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 19.90 -1.40 99 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 20.92 -1.38 104 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 149 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 106 0
29SEP26 41.00 P 0.01 0.01 0.01 0.01 0.00 67 15 32 +15
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 112 0
29SEP26 45.00 P 0.02 0.02 0.02 0.01 -0.01 57 2 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 126 0
29SEP26 48.00 P 0.04 0.04 0.04 0.03 -0.02 56 2 68 -2
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.03 55 0 147 0
29SEP26 50.00 P 0.06 0.06 0.06 0.05 -0.04 54 2 3,284 -2
29SEP26 52.50 P 0.11 0.11 0.10 0.11 -0.07 54 2 1,273 -1
29SEP26 55.00 P 0.21 0.21 0.19 0.23 -0.12 54 8 1,623 +1
29SEP26 57.50 P 0.33 0.40 0.33 0.44 -0.20 54 26 711 -1
29SEP26 60.00 P 0.76 0.76 0.56 0.76 -0.30 53 34 1,119 +7
29SEP26 62.50 P 1.02 1.12 1.02 1.22 -0.43 53 15 949 -6
29SEP26 65.00 P 1.96 1.96 1.61 1.88 -0.55 53 45 1,318 +29
29SEP26 67.50 P 2.80 2.80 2.60 2.74 -0.68 53 8 514 +3
29SEP26 70.00 P 4.08 4.21 3.57 3.91 -0.80 54 48 728 -8
29SEP26 72.50 P 5.10 5.10 5.10 5.33 -0.99 55 3 632 +2
29SEP26 75.00 P 6.78 6.78 6.78 6.96 -1.09 56 4 1,089 +4
29SEP26 77.50 P 8.60 8.60 8.60 8.72 -1.17 57 1 491 0
29SEP26 80.00 P 0.00 0.00 0.00 10.65 -1.33 58 0 397 0
29SEP26 82.50 P 0.00 0.00 0.00 12.72 -1.37 60 0 160 0
29SEP26 85.00 P 0.00 0.00 0.00 14.92 -1.25 62 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 17.22 -1.24 64 0 88 0
29SEP26 90.00 P 0.00 0.00 0.00 19.59 -1.17 67 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 21.95 -1.15 70 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 24.20 -1.12 69 0 41 0
29SEP26 97.50 P 0.00 0.00 0.00 26.60 -1.23 70 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 28.86 -1.45 65 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 31.28 -1.52 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.81 -1.49 70 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.31 -1.49 73 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 38.79 -1.51 75 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 41.41 -1.39 85 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.82 -1.48 83 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.28 -1.52 84 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.82 -1.48 89 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 51.34 -1.46 94 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.81 -1.49 95 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 56.59 -1.21 112 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 58.98 -1.32 111 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 61.54 -1.26 116 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 63.96 -1.34 115 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 66.59 -1.21 124 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 68.98 -1.32 121 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 71.33 -1.47 115 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 73.77 -1.53 111 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 76.25 -1.55 111 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 78.75 -1.55 114 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 4 0
29OCT26 43.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.08 -0.03 53 0 21 0
29OCT26 46.00 P 0.00 0.00 0.00 0.11 -0.03 53 0 51 0
29OCT26 47.00 P 0.00 0.00 0.00 0.13 -0.05 52 0 17 0
29OCT26 48.00 P 0.00 0.00 0.00 0.17 -0.06 53 0 117 0
29OCT26 49.00 P 0.17 0.17 0.17 0.22 -0.07 52 1 115 -1
29OCT26 50.00 P 0.00 0.00 0.00 0.27 -0.10 52 0 295 0
29OCT26 52.50 P 0.37 0.37 0.35 0.46 -0.15 52 2 308 +2
29OCT26 55.00 P 0.54 0.54 0.54 0.74 -0.22 52 4 756 0
29OCT26 57.50 P 0.94 0.94 0.90 1.14 -0.28 52 21 225 -20
29OCT26 60.00 P 1.33 1.40 1.33 1.66 -0.37 52 10 496 0
29OCT26 62.50 P 2.05 2.10 2.05 2.31 -0.49 52 42 837 +12
29OCT26 65.00 P 3.08 3.08 2.98 3.14 -0.57 52 35 580 +3
29OCT26 67.50 P 3.95 3.95 3.95 4.12 -0.67 51 5 1,244 +5
29OCT26 70.00 P 5.60 5.60 5.39 5.36 -0.78 52 31 368 -14
29OCT26 72.50 P 0.00 0.00 0.00 6.87 -0.85 53 0 128 0
29OCT26 75.00 P 0.00 0.00 0.00 8.49 -0.96 55 0 201 0
29OCT26 77.50 P 0.00 0.00 0.00 10.16 -1.13 55 0 174 0
29OCT26 80.00 P 0.00 0.00 0.00 12.00 -1.17 56 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 13.93 -1.27 57 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 15.96 -1.09 57 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 18.12 -1.09 59 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 20.34 -0.97 60 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 22.62 -0.99 62 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 24.97 -1.22 63 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 27.27 -1.16 64 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 29.59 -1.24 65 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.86 -1.08 64 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 34.46 -0.89 69 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 36.88 -0.94 71 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 39.02 -1.28 66 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 41.43 -1.37 66 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.83 -1.47 65 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 46.57 -1.23 75 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 49.00 -1.30 75 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 51.49 -1.31 77 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 53.98 -1.32 79 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 56.59 -1.21 85 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.98 -1.32 84 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 61.54 -1.26 88 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 63.96 -1.34 87 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 66.59 -1.21 93 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 68.98 -1.32 92 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 71.33 -1.47 87 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 74.06 -1.24 98 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 76.39 -1.41 94 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 78.75 -1.55 88 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.12 -0.03 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.16 -0.03 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.18 -0.06 52 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.24 -0.05 53 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.29 -0.07 52 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.36 -0.08 53 0 32 0
27NOV26 48.00 P 0.00 0.00 0.00 0.43 -0.10 52 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.51 -0.13 52 0 25 0
27NOV26 50.00 P 0.00 0.00 0.00 0.62 -0.13 52 0 46 0
27NOV26 52.50 P 0.00 0.00 0.00 0.94 -0.18 52 0 138 0
27NOV26 55.00 P 1.04 1.04 1.02 1.35 -0.25 52 4 61 -2
27NOV26 57.50 P 1.57 1.57 1.50 1.86 -0.33 52 3 148 +1
27NOV26 60.00 P 0.00 0.00 0.00 2.53 -0.38 52 0 610 0
27NOV26 62.50 P 3.07 3.07 3.07 3.32 -0.43 52 1 183 0
27NOV26 65.00 P 4.10 4.10 4.10 4.23 -0.54 52 15 500 +15
27NOV26 67.50 P 0.00 0.00 0.00 5.25 -0.66 51 0 223 0
27NOV26 70.00 P 6.68 6.68 6.68 6.57 -0.74 52 1 155 +1
27NOV26 72.50 P 8.40 8.50 7.70 8.09 -0.79 53 3 1,001 -2
27NOV26 75.00 P 0.00 0.00 0.00 9.68 -0.93 54 0 31 0
27NOV26 77.50 P 0.00 0.00 0.00 11.43 -0.97 55 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 13.17 -1.10 56 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 15.05 -1.13 56 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 17.01 -1.21 57 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 19.05 -1.27 57 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 21.18 -1.08 58 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 23.36 -0.91 59 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.63 -0.96 60 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 27.93 -0.79 62 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 30.28 -0.70 63 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 32.60 -0.75 64 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 35.08 -0.62 67 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 37.41 -0.61 68 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 39.76 -0.57 68 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 42.13 -0.73 69 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 44.31 -1.02 66 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 46.90 -0.91 70 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 49.09 -1.21 66 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 51.71 -1.09 71 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.98 -1.32 68 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 56.59 -1.21 73 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 59.05 -1.25 74 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 61.54 -1.26 75 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 64.01 -1.29 76 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 66.59 -1.21 80 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 68.98 -1.32 79 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 71.44 -1.36 79 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 74.06 -1.24 84 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 76.46 -1.34 83 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 78.89 -1.41 82 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 28.00 P 0.02 0.02 0.02 0.01 0.00 57 6 6 +6
30DEC26 29.00 P 0.02 0.02 0.02 0.01 0.00 55 20 60 +20
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.11 -0.02 52 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.17 -0.03 52 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.20 -0.05 52 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.25 -0.05 51 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.31 -0.06 52 0 122 0
30DEC26 44.00 P 0.00 0.00 0.00 0.37 -0.08 52 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.45 -0.08 51 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.53 -0.10 51 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.63 -0.12 51 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.75 -0.11 51 0 191 0
30DEC26 49.00 P 0.67 0.67 0.67 0.86 -0.15 51 4 65 -4
30DEC26 50.00 P 0.00 0.00 0.00 1.00 -0.17 51 0 528 0
30DEC26 52.50 P 0.00 0.00 0.00 1.40 -0.23 51 0 338 0
30DEC26 55.00 P 1.65 1.65 1.53 1.92 -0.27 51 51 371 -21
30DEC26 57.50 P 2.21 2.24 2.06 2.55 -0.31 51 27 534 -21
30DEC26 60.00 P 2.98 2.98 2.98 3.28 -0.40 51 2 1,131 +2
30DEC26 62.50 P 4.00 4.00 3.78 4.13 -0.47 51 20 703 +18
30DEC26 65.00 P 5.10 5.10 4.91 5.12 -0.52 51 41 2,645 +10
30DEC26 67.50 P 6.40 6.40 6.40 6.19 -0.64 51 1 384 -1
30DEC26 70.00 P 7.56 7.70 7.28 7.56 -0.67 51 11 2,065 +3
30DEC26 72.50 P 0.00 0.00 0.00 9.08 -0.79 52 0 1,081 0
30DEC26 75.00 P 10.50 10.50 10.50 10.71 -0.87 53 2 336 -2
30DEC26 77.50 P 0.00 0.00 0.00 12.44 -0.90 54 0 163 0
30DEC26 80.00 P 14.41 14.41 14.41 14.15 -1.02 54 4 437 +4
30DEC26 82.50 P 0.00 0.00 0.00 16.00 -1.06 55 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 17.89 -1.14 55 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 19.89 -1.19 56 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 21.94 -1.24 56 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 24.07 -0.95 57 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 26.26 -1.32 58 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 28.49 -1.34 59 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 30.79 -0.95 60 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 33.10 -0.73 61 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 35.48 -1.14 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.84 -0.70 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 40.12 -0.55 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 42.44 -0.75 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.77 -0.81 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 47.13 -0.75 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 49.50 -0.84 65 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 51.87 -0.95 65 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 54.25 -1.05 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 56.64 -1.16 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 59.05 -1.25 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 61.54 -1.26 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 64.12 -1.18 70 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 66.59 -1.21 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.98 -1.32 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 71.52 -1.28 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 74.06 -1.24 75 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 76.46 -1.34 74 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.89 -1.41 73 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.13 -0.02 51 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.17 -0.03 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.21 -0.03 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.26 -0.03 52 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.32 -0.02 52 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.36 -0.03 51 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.42 -0.06 51 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.51 -0.05 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.59 -0.06 51 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.68 -0.09 51 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 0.80 -0.09 51 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 0.92 -0.09 51 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 1.04 -0.12 51 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 1.20 -0.13 51 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.36 -0.13 51 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.53 -0.13 51 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.70 -0.18 51 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 1.92 -0.18 51 0 16 0
30MAR27 50.00 P 1.65 1.65 1.65 2.14 -0.18 51 9 469 -9
30MAR27 52.50 P 0.00 0.00 0.00 2.72 -0.26 51 0 471 0
30MAR27 55.00 P 0.00 0.00 0.00 3.43 -0.26 50 0 695 0
30MAR27 57.50 P 3.66 3.66 3.66 4.22 -0.34 50 10 767 +10
30MAR27 60.00 P 0.00 0.00 0.00 5.10 -0.38 50 0 1,311 0
30MAR27 62.50 P 0.00 0.00 0.00 6.11 -0.44 50 0 278 0
30MAR27 65.00 P 0.00 0.00 0.00 7.17 -0.49 50 0 229 0
30MAR27 67.50 P 0.00 0.00 0.00 8.37 -0.55 50 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 9.76 -0.64 50 0 162 0
30MAR27 72.50 P 0.00 0.00 0.00 11.31 -0.72 51 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 12.97 -0.78 52 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 14.71 -0.83 53 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 16.50 -0.85 53 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 18.24 -0.78 54 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 20.08 -0.67 54 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 22.00 -0.73 54 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 23.92 -0.96 55 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 25.96 -0.93 55 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 28.03 -0.90 55 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 30.12 -1.21 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.30 -0.86 57 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 34.51 -0.83 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.73 -1.31 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.02 -0.90 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 41.34 -1.29 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 43.67 -0.76 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 46.02 -1.17 61 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 48.41 -1.24 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 50.84 -1.14 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 53.03 -1.27 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 55.32 -1.30 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 57.65 -1.21 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 59.99 -1.07 63 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 62.34 -1.13 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 64.71 -1.17 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 67.07 -1.26 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 69.43 -1.09 63 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 71.82 -1.06 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 74.45 -0.85 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 76.65 -1.15 63 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 79.25 -1.05 66 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.22 -0.02 52 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.26 -0.03 52 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.33 -0.02 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.39 -0.03 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.45 -0.02 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.52 -0.04 51 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.60 -0.05 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.69 -0.06 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.80 -0.07 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.93 -0.07 51 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.06 -0.06 51 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.18 -0.10 51 0 20 0
29JUN27 41.00 P 0.00 0.00 0.00 1.35 -0.10 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.52 -0.10 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.69 -0.11 51 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 1.87 -0.14 51 0 0 0
29JUN27 45.00 P 1.63 1.63 1.63 2.08 -0.15 51 1 2 +1
29JUN27 46.00 P 0.00 0.00 0.00 2.31 -0.15 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.54 -0.15 51 0 0 0
29JUN27 48.00 P 2.15 2.15 2.15 2.77 -0.17 51 4 28 +4
29JUN27 49.00 P 0.00 0.00 0.00 3.02 -0.21 51 0 24 0
29JUN27 50.00 P 0.00 0.00 0.00 3.31 -0.21 51 0 46 0
29JUN27 52.50 P 0.00 0.00 0.00 4.04 -0.22 51 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 4.87 -0.29 51 0 850 0
29JUN27 57.50 P 0.00 0.00 0.00 5.77 -0.29 51 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 6.77 -0.37 51 0 75 0
29JUN27 62.50 P 0.00 0.00 0.00 7.86 -0.37 51 0 165 0
29JUN27 65.00 P 8.88 8.88 8.76 8.97 -0.48 50 2 149 -2
29JUN27 67.50 P 0.00 0.00 0.00 10.25 -0.49 50 0 22 0
29JUN27 70.00 P 0.00 0.00 0.00 11.59 -0.62 50 0 618 0
29JUN27 72.50 P 0.00 0.00 0.00 13.17 -0.46 51 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 14.78 -0.73 51 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 16.51 -0.66 52 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 18.30 -0.65 53 0 86 0
29JUN27 82.50 P 0.00 0.00 0.00 20.15 -0.37 53 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 21.80 -0.65 53 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 23.93 -0.45 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.86 -0.89 55 0 22 0
29JUN27 92.50 P 0.00 0.00 0.00 27.80 -0.63 55 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.76 -0.77 55 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.84 -1.05 56 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 33.94 -0.78 56 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 36.04 -0.74 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 38.18 -0.79 57 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 40.40 -1.18 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 42.63 -0.74 58 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 44.87 -0.68 58 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 47.12 -0.72 59 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 49.45 -0.66 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 51.76 -0.54 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 54.04 -0.54 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 56.33 -0.56 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 58.63 -0.54 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 60.96 -0.86 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 63.28 -0.55 61 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 65.59 -0.93 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 67.93 -0.93 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 70.30 -0.89 62 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 72.65 -1.00 62 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 74.96 -1.16 62 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 77.33 -1.14 62 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 79.69 -1.16 62 0 0 0
TOTAL PUT 1,322 62,049 -58
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$ 64.100
28AUG26 43.00 C 0.00 0.00 0.00 21.43 +1.59 484 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 20.38 +1.42 445 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 19.54 +1.40 468 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 18.56 +1.70 449 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 17.41 +1.33 388 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.38 +1.33 358 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 15.10 +1.08 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.37 +1.73 314 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 11.95 +1.51 281 0 1 0
28AUG26 55.00 C 7.95 7.95 7.95 9.10 +1.15 0 5 48 0
28AUG26 57.50 C 8.20 8.20 8.20 6.61 +1.14 83 5 109 -5
28AUG26 60.00 C 4.50 4.50 4.00 4.26 +0.76 99 8 816 -7
28AUG26 62.50 C 1.90 2.50 1.90 2.15 +0.07 89 91 367 +10
28AUG26 65.00 C 1.00 1.90 0.48 0.71 -0.40 81 106 579 +13
28AUG26 67.50 C 0.60 0.66 0.16 0.17 -0.34 83 406 477 +13
28AUG26 70.00 C 0.15 0.23 0.04 0.03 -0.18 86 143 883 +22
28AUG26 72.50 C 0.05 0.05 0.05 0.01 -0.07 98 3 786 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.02 121 0 574 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 143 0 618 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 164 0 655 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 184 0 566 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 203 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 222 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 239 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 256 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 273 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 289 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 304 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 319 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 333 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 347 0 341 0
04SEP26 45.00 C 0.00 0.00 0.00 19.54 +1.40 163 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 19.02 +1.60 157 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 18.56 +1.63 156 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 17.74 +1.43 115 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 17.41 +1.30 134 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 16.63 +1.27 0 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 16.52 +1.44 137 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 15.74 +1.17 102 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 15.13 +1.07 0 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 14.63 +1.33 0 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 14.37 +1.33 108 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 13.25 +1.37 87 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 12.50 +1.46 105 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 11.47 +1.41 95 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 10.45 +1.61 86 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 9.16 +1.21 48 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 8.44 +1.38 71 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 7.24 +1.01 49 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 6.31 +0.86 49 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 5.42 +0.74 49 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 4.59 +0.64 49 0 0 0
04SEP26 61.00 C 5.45 5.45 5.45 3.92 +0.56 53 17 32 +17
04SEP26 62.00 C 4.35 4.63 4.10 3.20 +0.37 52 5 17 -2
04SEP26 63.00 C 2.40 3.87 2.40 2.52 +0.12 50 46 21 +11
04SEP26 64.00 C 2.99 2.99 2.99 2.00 0.00 51 1 29 -1
04SEP26 65.00 C 2.30 2.30 1.90 1.53 -0.08 50 2 6 0
04SEP26 66.00 C 1.25 2.00 1.25 1.15 -0.17 50 26 60 +12
04SEP26 67.00 C 1.05 1.86 0.97 0.84 -0.21 50 39 33 +23
04SEP26 68.00 C 1.21 1.21 0.63 0.60 -0.23 50 47 46 -2
04SEP26 69.00 C 0.77 0.86 0.77 0.42 -0.22 49 4 22 +1
04SEP26 70.00 C 0.65 0.65 0.60 0.29 -0.21 50 2 47 +2
04SEP26 71.00 C 0.42 0.68 0.42 0.19 -0.19 49 4 51 +2
04SEP26 72.00 C 0.00 0.00 0.00 0.13 -0.16 50 0 45 0
04SEP26 73.00 C 0.23 0.23 0.23 0.08 -0.13 49 2 44 -2
04SEP26 74.00 C 0.00 0.00 0.00 0.05 -0.11 49 0 30 0
04SEP26 75.00 C 0.21 0.21 0.14 0.04 -0.08 51 45 32 -1
04SEP26 76.00 C 0.07 0.18 0.07 0.02 -0.07 50 24 33 +20
04SEP26 77.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 15 0
04SEP26 78.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 1 0
04SEP26 79.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 22.70 +1.67 97 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.71 +1.38 93 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.63 +1.32 85 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.80 +1.50 88 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.57 +1.28 73 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.73 +1.42 76 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.75 +1.42 73 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.75 +1.39 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.75 +1.34 64 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 12.31 +1.19 56 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 10.01 +0.99 51 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 7.67 +0.91 44 0 101 0
29SEP26 60.00 C 7.35 7.40 7.25 5.86 +0.66 44 27 404 -25
29SEP26 62.50 C 4.14 4.58 4.14 4.42 +0.38 45 15 411 -3
29SEP26 65.00 C 2.50 4.16 2.50 3.10 +0.10 44 151 1,967 -59
29SEP26 67.50 C 2.42 3.12 2.22 2.18 +0.01 45 122 1,130 +77
29SEP26 70.00 C 2.19 2.35 1.39 1.45 -0.07 45 139 385 +27
29SEP26 72.50 C 1.61 1.68 0.95 0.94 -0.10 44 42 237 +18
29SEP26 75.00 C 1.20 1.20 0.84 0.58 -0.11 44 46 348 0
29SEP26 77.50 C 0.82 0.85 0.60 0.35 -0.10 44 34 294 -14
29SEP26 80.00 C 0.45 0.64 0.45 0.21 -0.08 44 78 629 +3
29SEP26 82.50 C 0.00 0.00 0.00 0.12 -0.06 44 0 480 0
29SEP26 85.00 C 0.35 0.35 0.31 0.07 -0.05 44 2 408 -1
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 639 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 769 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 677 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 21.93 +1.38 71 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 20.76 +1.19 62 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 19.80 +1.20 60 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 18.70 +1.14 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 18.05 +1.34 61 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 17.09 +1.66 58 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 16.14 +1.46 56 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.09 +1.09 52 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 12.87 +0.96 49 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 10.59 +0.59 44 0 21 0
29OCT26 57.50 C 7.60 7.60 7.60 8.60 +0.74 42 1 70 0
29OCT26 60.00 C 0.00 0.00 0.00 7.07 +0.67 44 0 125 0
29OCT26 62.50 C 0.00 0.00 0.00 5.77 +0.50 45 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 4.61 +0.37 45 0 78 0
29OCT26 67.50 C 4.35 4.35 3.53 3.53 +0.13 45 16 97 -3
29OCT26 70.00 C 3.54 3.68 2.83 2.75 +0.10 45 58 154 +32
29OCT26 72.50 C 2.29 2.76 2.24 2.07 +0.04 45 107 274 +107
29OCT26 75.00 C 2.27 2.27 2.27 1.54 -0.01 45 1 123 0
29OCT26 77.50 C 1.70 1.70 1.41 1.13 -0.04 45 2 94 +1
29OCT26 80.00 C 1.50 1.50 1.08 0.82 -0.05 45 6 36 +6
29OCT26 82.50 C 1.03 1.17 1.03 0.59 -0.06 45 16 94 +15
29OCT26 85.00 C 0.87 0.90 0.87 0.42 -0.05 45 32 30 +30
27NOV26 43.00 C 0.00 0.00 0.00 22.26 +1.41 64 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 21.06 +1.15 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 20.07 +1.08 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 19.14 +1.06 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 18.36 +1.16 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 17.41 +1.08 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 16.62 +1.14 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.75 +1.09 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.31 +1.03 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 11.63 +1.12 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 9.80 +0.87 46 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 8.03 +0.48 44 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 7.01 +0.55 47 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 5.88 +0.46 47 0 40 0
27NOV26 67.50 C 5.41 5.85 5.30 4.87 +0.36 47 20 25 -13
27NOV26 70.00 C 4.75 4.75 4.67 3.97 +0.27 47 16 76 +1
27NOV26 72.50 C 4.00 4.00 4.00 3.22 +0.21 47 1 16 +1
27NOV26 75.00 C 3.00 3.53 3.00 2.59 +0.15 47 301 320 +294
27NOV26 77.50 C 0.00 0.00 0.00 2.07 +0.11 46 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 1.64 +0.07 46 0 14 0
27NOV26 82.50 C 0.00 0.00 0.00 1.30 +0.04 46 0 6 0
27NOV26 85.00 C 1.65 1.78 1.40 1.02 +0.02 46 64 61 +61
30DEC26 42.00 C 0.00 0.00 0.00 23.35 +1.17 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.48 +1.20 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.66 +1.28 57 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.77 +1.26 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.89 +1.24 55 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.95 +1.14 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.15 +1.15 53 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 17.32 +1.12 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.50 +1.52 52 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 14.56 +1.39 51 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 12.76 +1.00 50 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 11.06 +0.85 48 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 9.48 +0.56 47 0 185 0
30DEC26 62.50 C 9.50 9.50 9.50 8.03 +0.46 46 1 80 0
30DEC26 65.00 C 0.00 0.00 0.00 7.02 +0.45 47 0 502 0
30DEC26 67.50 C 6.95 6.95 6.95 6.03 +0.36 48 15 397 -15
30DEC26 70.00 C 5.05 5.05 5.05 5.10 +0.28 47 2 145 -2
30DEC26 72.50 C 4.75 5.15 4.75 4.31 +0.22 47 27 177 -12
30DEC26 75.00 C 0.00 0.00 0.00 3.62 +0.17 47 0 825 0
30DEC26 77.50 C 0.00 0.00 0.00 3.03 +0.13 47 0 109 0
30DEC26 80.00 C 3.40 3.40 3.40 2.52 +0.08 47 3 612 0
30DEC26 82.50 C 0.00 0.00 0.00 2.10 +0.06 47 0 123 0
30DEC26 85.00 C 2.58 2.58 2.23 1.74 +0.04 47 4 616 +2
30DEC26 87.50 C 0.00 0.00 0.00 1.44 +0.02 47 0 135 0
30DEC26 90.00 C 2.00 2.00 2.00 1.18 0.00 47 2 663 +2
30DEC26 92.50 C 0.00 0.00 0.00 0.97 -0.01 47 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.80 -0.01 47 0 148 0
30DEC26 97.50 C 0.00 0.00 0.00 0.65 -0.02 47 0 221 0
30DEC26 100.00 C 1.20 1.20 1.20 0.53 -0.03 47 2 18 +2
30DEC26 102.50 C 0.00 0.00 0.00 0.44 -0.01 47 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.36 -0.02 47 0 90 0
30DEC26 107.50 C 0.81 0.84 0.81 0.29 -0.02 47 5 515 +1
30MAR27 42.00 C 0.00 0.00 0.00 24.33 +0.94 53 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 23.49 +0.92 52 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 22.65 +0.87 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.87 +0.87 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.28 +1.07 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.58 +1.57 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.60 +1.39 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.06 +1.55 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.16 +1.33 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.58 +1.38 51 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 14.80 +1.08 49 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 13.34 +0.98 49 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 12.00 +0.79 49 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 10.85 +0.70 49 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 9.77 +0.63 49 2 232 +2
30MAR27 67.50 C 0.00 0.00 0.00 8.79 +0.55 49 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 7.91 +0.54 49 0 85 0
30MAR27 72.50 C 0.00 0.00 0.00 7.06 +0.39 49 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 6.29 +0.34 49 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 5.60 +0.30 49 0 61 0
30MAR27 80.00 C 5.62 5.62 5.62 4.98 +0.26 49 4 118 0
30MAR27 82.50 C 5.10 5.10 4.90 4.43 +0.22 49 2 79 0
30MAR27 85.00 C 4.20 4.20 4.20 3.93 +0.19 49 1 196 +1
30MAR27 87.50 C 0.00 0.00 0.00 3.49 +0.16 49 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 3.09 +0.13 49 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.74 +0.11 49 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 2.43 +0.10 49 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 2.15 +0.08 49 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.90 +0.06 49 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.69 +0.06 49 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.49 +0.04 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.32 +0.03 49 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 24.43 +0.90 52 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 23.67 +0.87 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.92 +0.84 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 22.40 +1.03 53 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 21.73 +1.06 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.04 +1.04 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.35 +0.98 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.68 +1.33 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.04 +0.85 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.55 +0.80 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 15.04 +0.56 50 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 13.54 +0.27 48 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 12.58 +0.45 49 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 11.71 +0.69 50 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 10.76 +0.63 50 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 9.93 +0.63 51 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 9.11 +0.62 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.33 +0.60 51 0 25 0
29JUN27 77.50 C 0.00 0.00 0.00 7.62 +0.53 51 0 11 0
29JUN27 80.00 C 0.00 0.00 0.00 6.98 +0.53 50 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 6.34 +0.46 50 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 5.82 +0.43 50 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 5.33 +0.42 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.84 +0.38 50 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 4.42 +0.32 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.06 +0.32 50 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 3.70 +0.32 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.35 +0.24 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 3.09 +0.24 50 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.83 +0.23 50 0 15 0
29JUN27 107.50 C 3.45 3.45 3.45 2.58 +0.24 50 2 231 +2
TOTAL CALL 2,400 32,558 +664
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 290 0 123 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 275 0 70 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 260 0 170 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 245 0 162 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 230 0 93 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 215 0 167 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 201 0 247 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 187 0 321 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.02 154 0 359 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.10 122 0 344 0
28AUG26 57.50 P 0.02 0.02 0.02 0.01 -0.34 89 19 541 -19
28AUG26 60.00 P 0.38 0.38 0.03 0.07 -0.86 81 33 434 -3
28AUG26 62.50 P 0.67 1.19 0.13 0.46 -1.49 81 226 649 +6
28AUG26 65.00 P 1.92 1.92 0.62 1.58 -1.96 79 294 439 -115
28AUG26 67.50 P 2.42 3.20 2.42 3.56 -1.91 83 7 545 -6
28AUG26 70.00 P 0.00 0.00 0.00 5.92 -1.67 83 0 820 0
28AUG26 72.50 P 6.87 6.87 6.87 8.40 -1.57 0 3 358 0
28AUG26 75.00 P 0.00 0.00 0.00 10.90 -1.52 0 0 229 -101
28AUG26 77.50 P 13.24 13.24 13.24 13.40 -1.50 0 30 198 -35
28AUG26 80.00 P 0.00 0.00 0.00 15.93 -1.47 192 0 131 -36
28AUG26 82.50 P 0.00 0.00 0.00 18.40 -1.50 0 0 51 -1
28AUG26 85.00 P 0.00 0.00 0.00 20.90 -1.50 0 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 23.40 -1.50 0 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 25.90 -1.50 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 28.40 -1.50 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 30.90 -1.50 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 33.40 -1.50 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 35.94 -1.46 359 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 38.43 -1.47 364 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 41.06 -1.34 471 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 43.43 -1.47 396 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 15 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 -0.04 61 0 16 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 -0.07 57 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 -0.12 52 0 15 0
04SEP26 54.00 P 0.00 0.00 0.00 0.02 -0.18 52 0 20 0
04SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.27 50 0 62 0
04SEP26 56.00 P 0.09 0.09 0.09 0.06 -0.38 50 1 50 0
04SEP26 57.00 P 0.11 0.13 0.11 0.10 -0.49 49 31 43 0
04SEP26 58.00 P 0.00 0.00 0.00 0.18 -0.61 49 0 6 0
04SEP26 59.00 P 0.26 0.26 0.26 0.29 -0.75 49 1 34 +1
04SEP26 60.00 P 0.39 0.49 0.27 0.44 -0.94 49 37 39 +17
04SEP26 61.00 P 0.57 0.71 0.37 0.66 -1.08 49 26 54 +9
04SEP26 62.00 P 0.60 0.99 0.55 0.94 -1.29 48 26 21 +19
04SEP26 63.00 P 1.19 1.41 0.90 1.31 -1.44 48 42 29 +27
04SEP26 64.00 P 1.21 1.21 1.21 1.75 -1.66 48 15 15 +15
04SEP26 65.00 P 1.74 1.74 1.74 2.28 -1.73 47 1 1 +1
04SEP26 66.00 P 2.62 2.62 2.17 2.95 -1.84 48 2 1 +1
04SEP26 67.00 P 2.45 2.45 2.45 3.57 -1.97 46 15 15 +15
04SEP26 68.00 P 0.00 0.00 0.00 4.41 -1.75 48 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 5.27 -1.72 49 0 0 0
04SEP26 70.00 P 4.82 4.82 4.82 6.14 -1.47 49 1 1 +1
04SEP26 71.00 P 5.65 5.65 5.65 7.05 -1.68 49 4 4 +4
04SEP26 72.00 P 0.00 0.00 0.00 7.99 -1.65 49 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 8.95 -1.69 49 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 9.93 -1.59 50 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 10.91 -1.57 49 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 11.90 -1.59 0 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 12.90 -1.53 0 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 13.93 -1.49 65 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 14.95 -1.46 72 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 15.93 -1.47 72 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 16.95 -1.45 80 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 17.95 -1.45 83 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 18.90 - 0 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.04 45 6 75 -6
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.06 46 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.08 45 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.11 44 0 264 0
29SEP26 49.00 P 0.28 0.28 0.28 0.06 -0.15 44 1 403 -1
29SEP26 50.00 P 0.24 0.24 0.18 0.09 -0.20 44 11 1,880 -10
29SEP26 52.50 P 0.39 0.39 0.27 0.23 -0.35 44 18 620 +12
29SEP26 55.00 P 0.65 0.70 0.42 0.49 -0.54 44 23 1,118 -5
29SEP26 57.50 P 1.12 1.12 0.74 0.91 -0.72 44 193 1,164 +1
29SEP26 60.00 P 1.80 1.80 1.22 1.56 -0.97 43 289 1,786 +76
29SEP26 62.50 P 2.55 2.83 1.93 2.55 -1.18 44 131 742 +13
29SEP26 65.00 P 3.06 3.06 2.95 3.81 -1.49 44 21 2,295 +21
29SEP26 67.50 P 4.50 5.25 4.50 5.36 -1.69 44 12 952 0
29SEP26 70.00 P 6.98 6.98 6.98 7.16 -1.56 44 1 531 +1
29SEP26 72.50 P 0.00 0.00 0.00 9.16 -1.65 44 0 403 0
29SEP26 75.00 P 11.20 11.20 11.13 11.47 -1.56 47 10 460 -1
29SEP26 77.50 P 0.00 0.00 0.00 13.61 -1.57 44 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 16.05 -1.70 47 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 18.43 -1.54 44 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 20.90 -1.52 0 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 23.40 -1.50 0 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 25.90 -1.50 0 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 28.40 -1.50 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.92 -1.48 63 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.40 -1.50 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.94 -1.46 73 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.43 -1.60 75 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.06 -1.34 89 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.43 -1.47 81 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.90 -1.50 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.40 -1.50 0 0 0 0
29OCT26 43.00 P 0.24 0.24 0.24 0.06 -0.07 45 1 64 -1
29OCT26 44.00 P 0.00 0.00 0.00 0.08 -0.10 45 0 2 0
29OCT26 45.00 P 0.28 0.28 0.28 0.11 -0.12 45 1 45 -1
29OCT26 46.00 P 0.00 0.00 0.00 0.14 -0.17 44 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.19 -0.19 44 0 81 0
29OCT26 48.00 P 0.00 0.00 0.00 0.26 -0.24 45 0 50 0
29OCT26 49.00 P 0.00 0.00 0.00 0.33 -0.28 44 0 92 0
29OCT26 50.00 P 0.49 0.49 0.49 0.43 -0.34 45 1 112 -1
29OCT26 52.50 P 0.73 0.74 0.71 0.76 -0.47 45 18 121 +2
29OCT26 55.00 P 1.16 1.18 1.05 1.18 -0.62 44 65 285 -16
29OCT26 57.50 P 2.00 2.00 1.73 1.85 -0.71 44 32 320 0
29OCT26 60.00 P 2.62 2.76 2.30 2.69 -0.99 44 68 190 +46
29OCT26 62.50 P 3.15 3.75 3.15 3.75 -1.20 44 35 67 +35
29OCT26 65.00 P 4.65 4.82 4.28 4.98 -1.35 43 9 22 +4
29OCT26 67.50 P 7.00 7.00 7.00 6.53 -1.13 44 1 1 -1
29OCT26 70.00 P 0.00 0.00 0.00 8.05 -1.45 42 0 30 0
29OCT26 72.50 P 8.97 8.97 8.97 9.91 -1.83 42 3 3 +3
29OCT26 75.00 P 0.00 0.00 0.00 11.92 -1.90 42 0 3 0
29OCT26 77.50 P 0.00 0.00 0.00 13.98 -1.87 41 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 16.31 -1.44 42 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 18.58 -1.48 41 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 21.14 -1.48 46 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.20 -0.14 46 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.26 -0.16 46 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.33 -0.19 46 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.41 -0.23 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.52 -0.25 46 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 0.63 -0.30 46 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.77 -0.33 46 0 6 0
27NOV26 50.00 P 0.88 1.01 0.88 0.93 -0.38 46 46 91 +44
27NOV26 52.50 P 0.00 0.00 0.00 1.42 -0.49 46 0 78 0
27NOV26 55.00 P 2.04 2.04 2.04 2.04 -0.59 46 1 86 0
27NOV26 57.50 P 2.67 2.67 2.67 2.80 -0.74 46 15 124 +15
27NOV26 60.00 P 3.51 3.51 3.23 3.76 -0.88 46 35 105 +25
27NOV26 62.50 P 4.30 4.30 4.30 4.80 -1.02 45 1 24 +1
27NOV26 65.00 P 5.50 6.10 5.41 6.19 -1.20 46 40 150 +10
27NOV26 67.50 P 0.00 0.00 0.00 7.65 -1.31 46 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 9.31 -1.31 46 0 1 0
27NOV26 72.50 P 0.00 0.00 0.00 11.03 -1.18 45 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 12.92 -1.45 45 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 14.86 -1.40 45 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 17.08 -1.42 46 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 19.31 -1.32 47 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 21.52 -1.35 46 0 0 0
30DEC26 42.00 P 0.52 0.52 0.52 0.35 -0.18 46 1 91 -1
30DEC26 43.00 P 0.00 0.00 0.00 0.44 -0.21 47 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.53 -0.24 47 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.65 -0.27 47 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.77 -0.32 47 0 96 0
30DEC26 47.00 P 0.00 0.00 0.00 0.92 -0.34 47 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 1.09 -0.39 47 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 1.26 -0.43 47 0 89 0
30DEC26 50.00 P 0.00 0.00 0.00 1.48 -0.44 47 0 189 0
30DEC26 52.50 P 2.04 2.04 2.04 2.09 -0.48 47 1 315 -1
30DEC26 55.00 P 2.60 2.60 2.51 2.72 -0.72 46 5 1,332 0
30DEC26 57.50 P 0.00 0.00 0.00 3.68 -0.64 47 0 437 0
30DEC26 60.00 P 4.70 4.70 4.70 4.69 -0.82 46 6 711 0
30DEC26 62.50 P 0.00 0.00 0.00 5.80 -1.02 46 0 265 0
30DEC26 65.00 P 6.76 6.76 6.76 7.15 -1.14 46 2 328 -2
30DEC26 67.50 P 0.00 0.00 0.00 8.73 -1.14 47 0 270 0
30DEC26 70.00 P 0.00 0.00 0.00 10.30 -1.33 47 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 12.17 -0.88 48 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 13.80 -1.23 46 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 15.75 -1.58 46 0 86 0
30DEC26 80.00 P 17.80 17.80 17.80 18.27 -1.43 51 1 107 0
30DEC26 82.50 P 0.00 0.00 0.00 19.93 -1.42 47 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 21.96 -1.53 46 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 24.19 -1.56 46 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 26.44 -1.98 45 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 28.80 -1.26 46 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 31.07 -1.99 44 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 33.49 -1.52 44 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.00 -1.51 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.45 -1.58 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.06 -1.36 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.43 -1.47 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.17 -0.26 49 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 1.34 -0.25 49 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.51 -0.31 49 0 81 0
30MAR27 45.00 P 1.56 1.56 1.56 1.73 -0.28 49 1 17 +1
30MAR27 46.00 P 0.00 0.00 0.00 1.96 -0.27 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 2.13 -0.35 48 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 2.36 -0.39 48 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 2.61 -0.45 48 0 56 0
30MAR27 50.00 P 2.85 2.85 2.85 2.89 -0.45 48 6 48 -4
30MAR27 52.50 P 0.00 0.00 0.00 3.65 -0.56 47 0 253 0
30MAR27 55.00 P 0.00 0.00 0.00 4.52 -0.66 47 0 240 0
30MAR27 57.50 P 0.00 0.00 0.00 5.55 -0.74 47 1 215 -1
30MAR27 60.00 P 0.00 0.00 0.00 6.67 -0.83 47 1 296 -1
30MAR27 62.50 P 0.00 0.00 0.00 7.94 -0.95 47 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 9.33 -0.97 47 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 10.82 -1.10 47 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 12.47 -1.12 48 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 14.18 -1.19 48 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 15.92 -1.37 48 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 17.66 -1.52 48 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 19.82 -1.40 49 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 21.57 -1.30 48 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 23.60 -1.70 48 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 25.68 -1.66 48 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 27.80 -1.27 48 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 29.96 -1.76 48 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 32.26 -1.76 49 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 34.49 -1.79 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.68 -1.88 48 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 38.97 -1.38 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 41.58 -1.62 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 43.99 -1.03 51 0 0 0
29JUN27 43.00 P 2.32 2.32 2.32 2.44 -0.18 50 15 46 +15
29JUN27 44.00 P 0.00 0.00 0.00 2.67 -0.24 50 0 7 0
29JUN27 45.00 P 0.00 0.00 0.00 3.01 -0.18 50 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 3.27 -0.21 50 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 3.57 -0.26 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.78 -0.32 49 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 4.11 -0.52 49 1 15 0
29JUN27 50.00 P 0.00 0.00 0.00 4.44 -0.54 49 1 25 -1
29JUN27 52.50 P 0.00 0.00 0.00 5.36 -0.48 49 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 6.52 -0.55 49 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 7.51 -0.76 49 0 153 0
29JUN27 60.00 P 8.85 8.85 8.85 8.75 -0.78 49 2 147 -2
29JUN27 62.50 P 0.00 0.00 0.00 10.07 -0.91 49 0 66 0
29JUN27 65.00 P 0.00 0.00 0.00 11.55 -0.68 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 13.06 -0.74 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.59 -0.97 49 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 16.41 -0.88 50 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 18.05 -0.90 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.71 -1.10 49 0 15 0
29JUN27 80.00 P 21.20 21.20 21.20 21.76 -0.83 50 2 2 +2
29JUN27 82.50 P 0.00 0.00 0.00 23.49 -1.17 49 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 25.46 -1.18 49 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 27.45 -1.10 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 29.48 -1.14 50 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 31.54 -1.17 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 33.66 -1.18 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 35.76 -1.20 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 37.93 -1.21 49 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 40.12 -1.22 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 42.44 -1.16 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 44.68 -1.15 50 0 0 0
TOTAL PUT 1,948 34,359 +71
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 15.810
28AUG26 11.00 C 0.00 0.00 0.00 4.81 -0.32 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.31 -0.32 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.81 -0.32 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.31 -0.32 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.81 -0.32 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.31 -0.31 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.81 -0.31 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.31 -0.31 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.81 -0.31 0 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 0.33 -0.30 34 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.17 32 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 89 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 120 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 99 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 125 0 109 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 147 0 296 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 167 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 187 0 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 206 0 79 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 241 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 306 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 389 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.87 -0.32 65 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.36 -0.33 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.87 -0.33 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.33 -0.37 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.84 -0.37 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.35 -0.31 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.86 -0.31 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.39 -0.32 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.97 -0.30 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 -0.28 22 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.37 -0.22 23 0 30 0
29SEP26 16.50 C 0.18 0.18 0.18 0.19 -0.16 22 30 50 +14
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.11 22 0 82 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.07 23 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.04 24 0 145 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.37 -0.36 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.89 -0.35 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.40 -0.35 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.89 -0.37 24 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.41 -0.31 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.96 -0.30 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.54 -0.29 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.17 -0.26 24 0 0 0
29OCT26 15.50 C 0.84 0.84 0.84 0.86 -0.26 25 18 18 +18
29OCT26 16.00 C 0.57 0.57 0.53 0.59 -0.21 24 82 97 +82
29OCT26 16.50 C 0.49 0.49 0.33 0.39 -0.16 24 122 167 +122
29OCT26 17.00 C 0.00 0.00 0.00 0.25 -0.13 24 0 190 0
29OCT26 17.50 C 0.00 0.00 0.00 0.16 -0.09 24 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.09 -0.07 24 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 -0.04 25 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.41 -0.35 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.93 -0.34 31 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.44 -0.36 28 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.94 -0.38 24 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.48 -0.37 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.04 -0.27 23 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.64 -0.25 23 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.28 -0.22 23 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.98 -0.18 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.71 -0.16 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.51 -0.15 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.36 -0.10 23 0 10 0
27NOV26 17.50 C 0.00 0.00 0.00 0.25 -0.07 24 0 245 0
27NOV26 18.00 C 0.00 0.00 0.00 0.17 -0.04 24 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.11 -0.03 24 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.95 -0.36 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.51 -0.32 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.03 -0.32 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.51 -0.34 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.00 -0.38 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.56 -0.36 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.14 -0.27 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.76 -0.26 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.43 -0.22 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.12 -0.20 23 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 0.85 -0.19 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 -0.15 23 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.48 -0.12 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 -0.10 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 -0.08 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.07 23 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.05 24 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.03 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.13 -0.32 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.62 -0.35 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.15 -0.35 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.70 -0.33 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.25 -0.33 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.74 -0.41 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.34 -0.32 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.98 -0.31 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.66 -0.29 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.37 -0.28 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.15 -0.22 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 -0.20 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.73 -0.18 22 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.58 -0.16 22 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.45 -0.14 22 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 -0.14 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 -0.13 22 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.11 22 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.09 22 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.07 22 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.22 -0.34 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.77 -0.31 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.30 -0.30 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.85 -0.29 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.41 -0.29 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.92 -0.36 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.62 -0.18 25 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.27 -0.17 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.89 -0.22 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.66 -0.20 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.40 -0.19 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.17 -0.18 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.98 -0.15 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.81 -0.12 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.66 -0.12 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.54 -0.10 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.44 -0.08 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.35 -0.08 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.28 -0.06 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.18 -0.04 23 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
TOTAL CALL 252 7,182 +236
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 182 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 152 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 211 0
28AUG26 16.00 P 0.23 0.23 0.23 0.23 +0.15 33 8 147 -8
28AUG26 16.50 P 0.00 0.00 0.00 0.69 +0.29 0 0 313 0
28AUG26 17.00 P 0.00 0.00 0.00 1.23 +0.35 106 0 521 0
28AUG26 17.50 P 0.00 0.00 0.00 1.69 +0.31 0 0 94 -2
28AUG26 18.00 P 0.00 0.00 0.00 2.19 +0.31 0 0 185 0
28AUG26 18.50 P 0.00 0.00 0.00 2.69 +0.31 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.20 +0.32 170 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.71 +0.32 210 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.21 +0.32 231 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.21 +0.32 271 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.21 +0.33 306 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.20 +0.32 310 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.20 +0.32 340 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.21 +0.32 402 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.20 +0.31 397 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.20 +0.31 422 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 38 0
29SEP26 15.00 P 0.11 0.15 0.11 0.13 +0.02 23 80 314 +63
29SEP26 15.50 P 0.29 0.29 0.28 0.26 +0.03 21 88 323 +32
29SEP26 16.00 P 0.33 0.50 0.33 0.50 +0.07 21 22 254 0
29SEP26 16.50 P 0.80 0.80 0.80 0.84 +0.14 22 10 153 +10
29SEP26 17.00 P 0.00 0.00 0.00 1.25 +0.20 22 0 134 0
29SEP26 17.50 P 0.00 0.00 0.00 1.70 +0.25 22 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 2.19 +0.29 0 0 362 0
29SEP26 18.50 P 0.00 0.00 0.00 2.69 +0.31 0 0 29 -13
29SEP26 19.00 P 0.00 0.00 0.00 3.20 +0.32 35 0 0 -1
29SEP26 19.50 P 0.00 0.00 0.00 3.71 +0.32 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.21 +0.32 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.21 +0.32 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.21 +0.33 60 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.20 +0.32 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.20 +0.32 69 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.21 +0.32 78 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.20 +0.31 80 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.20 +0.31 85 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.19 +0.31 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.19 +0.31 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.19 +0.31 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.19 +0.31 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29OCT26 14.50 P 0.16 0.16 0.16 0.16 +0.03 24 37 37 +35
29OCT26 15.00 P 0.22 0.27 0.22 0.28 +0.05 24 47 88 +34
29OCT26 15.50 P 0.42 0.45 0.42 0.46 +0.08 24 28 123 +8
29OCT26 16.00 P 0.00 0.00 0.00 0.72 +0.13 24 0 112 0
29OCT26 16.50 P 0.98 0.98 0.98 1.02 +0.15 24 18 155 +18
29OCT26 17.00 P 1.30 1.30 1.30 1.38 +0.19 24 10 182 +10
29OCT26 17.50 P 0.00 0.00 0.00 1.79 +0.22 24 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.23 +0.25 24 0 26 0
29OCT26 18.50 P 0.00 0.00 0.00 2.70 +0.28 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.20 +0.31 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.71 +0.32 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.21 +0.32 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.21 +0.32 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.21 +0.33 46 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.21 +0.33 51 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.21 +0.33 56 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.21 +0.32 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.13 +0.04 24 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.23 +0.06 24 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.37 +0.09 23 0 12 0
27NOV26 15.50 P 0.00 0.00 0.00 0.55 +0.11 23 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 0.80 +0.14 23 0 10 0
27NOV26 16.50 P 0.00 0.00 0.00 1.10 +0.19 23 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 1.45 +0.22 23 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.84 +0.25 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.27 +0.28 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.72 +0.29 23 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.20 +0.30 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.71 +0.32 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.21 +0.32 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.21 +0.32 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.21 +0.33 40 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.21 +0.33 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.21 +0.33 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 +0.03 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 +0.05 23 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 +0.06 23 0 69 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 +0.10 23 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.91 +0.13 23 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.20 +0.16 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.53 +0.18 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.91 +0.21 23 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.32 +0.24 23 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.75 +0.25 23 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.22 +0.32 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.71 +0.31 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.21 +0.32 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.21 +0.32 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.21 +0.33 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.21 +0.33 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.21 +0.33 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.21 +0.32 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.20 +0.31 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.20 +0.31 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.19 +0.31 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.19 +0.31 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.19 +0.31 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.19 +0.31 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.31 0.00 22 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 +0.02 22 0 3 0
30MAR27 15.00 P 0.00 0.00 0.00 0.60 +0.02 22 0 52 0
30MAR27 15.50 P 0.00 0.00 0.00 0.81 +0.03 22 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.03 +0.02 21 0 46 0
30MAR27 16.50 P 0.00 0.00 0.00 1.30 +0.03 21 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.66 +0.09 22 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.01 +0.12 22 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.40 +0.15 22 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.82 +0.18 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.26 +0.28 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.71 +0.30 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.21 +0.28 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.21 +0.32 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.21 +0.33 30 0 0 -1
30MAR27 23.00 P 0.00 0.00 0.00 7.21 +0.33 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.21 +0.33 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.21 +0.32 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.20 +0.31 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.20 +0.31 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.19 +0.31 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.19 +0.31 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.19 +0.31 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 +0.04 23 0 43 0
29JUN27 13.00 P 0.40 0.40 0.40 0.39 +0.06 23 3 3 +3
29JUN27 13.50 P 0.00 0.00 0.00 0.53 +0.07 23 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.69 +0.08 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.86 +0.08 23 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 1.08 +0.12 22 0 33 0
29JUN27 15.50 P 0.00 0.00 0.00 1.33 +0.14 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.61 +0.16 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.92 +0.18 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.31 +0.19 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.60 +0.21 21 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.06 +0.31 23 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.35 +0.22 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.76 +0.25 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.17 +0.25 18 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.60 +0.26 17 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.48 +0.28 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.38 +0.28 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.30 +0.29 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.22 +0.29 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.44 +0.30 22 0 0 0
TOTAL PUT 351 6,040 +188
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 105.400
28AUG26 57.50 C 0.00 0.00 0.00 47.90 +1.09 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 45.40 +1.09 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 42.91 +1.10 330 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 40.41 +1.10 306 0 3 0
28AUG26 67.50 C 0.00 0.00 0.00 37.91 +1.10 282 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 35.41 +1.10 260 0 1 0
28AUG26 72.50 C 0.00 0.00 0.00 32.91 +1.10 238 0 3 0
28AUG26 75.00 C 0.00 0.00 0.00 30.41 +1.10 217 0 2 0
28AUG26 77.50 C 0.00 0.00 0.00 27.91 +1.10 196 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 25.41 +1.10 177 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 22.91 +1.10 158 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 20.41 +1.10 139 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 17.91 +1.10 121 0 28 0
28AUG26 90.00 C 0.00 0.00 0.00 15.41 +1.10 103 0 110 0
28AUG26 92.50 C 0.00 0.00 0.00 12.91 +1.10 86 0 34 0
28AUG26 95.00 C 0.00 0.00 0.00 10.41 +1.09 69 0 137 0
28AUG26 97.50 C 0.00 0.00 0.00 7.91 +1.09 53 0 29 0
28AUG26 100.00 C 0.00 0.00 0.00 5.41 +1.04 36 0 32 0
28AUG26 102.50 C 0.00 0.00 0.00 3.00 +0.80 40 0 65 0
28AUG26 105.00 C 0.80 0.80 0.80 1.10 +0.36 40 6 35 0
28AUG26 107.50 C 0.00 0.00 0.00 0.20 +0.04 39 0 21 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 0.00 40 0 10 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 59.45 +1.10 112 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.45 +1.10 106 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 57.45 +1.10 97 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.45 +1.10 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 55.45 +1.09 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 52.95 +1.09 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.46 +1.10 90 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.96 +1.10 77 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.46 +1.09 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.96 +1.09 0 0 0 0
29SEP26 65.00 C 39.10 39.10 39.10 40.47 +1.10 68 1 1 +1
29SEP26 67.50 C 0.00 0.00 0.00 37.97 +1.09 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.47 +1.09 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.97 +1.09 0 0 0 0
29SEP26 75.00 C 29.10 29.20 29.10 30.48 +1.10 49 2 1 +1
29SEP26 77.50 C 0.00 0.00 0.00 27.98 +1.09 0 0 15 0
29SEP26 80.00 C 23.90 23.90 23.90 25.48 +1.09 0 1 90 0
29SEP26 82.50 C 0.00 0.00 0.00 22.99 +1.10 39 0 66 0
29SEP26 85.00 C 19.30 19.30 19.30 20.49 +1.09 33 2 34 0
29SEP26 87.50 C 0.00 0.00 0.00 17.99 +1.09 0 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 15.50 +1.07 27 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 13.04 +1.03 28 0 116 0
29SEP26 95.00 C 0.00 0.00 0.00 10.64 +0.95 28 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 8.40 +0.84 28 0 53 0
29SEP26 100.00 C 0.00 0.00 0.00 6.37 +0.67 28 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 4.66 +0.63 28 0 24 0
29SEP26 105.00 C 2.46 2.46 2.46 3.19 +0.36 27 3 75 0
29SEP26 107.50 C 0.00 0.00 0.00 2.21 +0.20 28 0 72 0
29SEP26 110.00 C 0.00 0.00 0.00 1.52 +0.16 28 0 49 0
29SEP26 112.50 C 1.04 1.04 1.04 0.97 +0.11 28 1 52 +1
29SEP26 115.00 C 0.00 0.00 0.00 0.59 +0.05 28 0 6 0
29SEP26 117.50 C 0.00 0.00 0.00 0.35 +0.03 28 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 47.96 +1.10 68 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.46 +1.09 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.96 +1.09 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.47 +1.10 58 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.97 +1.09 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.47 +1.09 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.97 +1.09 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.48 +1.10 42 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.98 +1.09 36 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.48 +1.09 0 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 22.99 +1.10 32 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.49 +1.09 28 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.99 +1.07 23 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 15.53 +1.05 26 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 13.12 +0.96 26 0 39 0
29OCT26 95.00 C 0.00 0.00 0.00 10.87 +0.85 26 0 8 0
29OCT26 97.50 C 0.00 0.00 0.00 8.82 +0.71 26 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 6.83 +0.57 24 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 5.37 +0.48 25 0 33 0
29OCT26 105.00 C 0.00 0.00 0.00 4.23 +0.37 26 0 81 0
29OCT26 107.50 C 0.00 0.00 0.00 3.30 +0.29 26 0 90 0
29OCT26 110.00 C 0.00 0.00 0.00 2.44 +0.22 26 0 75 0
29OCT26 112.50 C 0.00 0.00 0.00 1.77 +0.16 26 0 45 0
29OCT26 115.00 C 1.54 1.54 1.54 1.25 +0.10 26 3 36 0
29OCT26 117.50 C 0.00 0.00 0.00 0.87 +0.07 26 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 0.59 +0.04 26 0 62 0
29OCT26 122.50 C 0.00 0.00 0.00 0.39 +0.03 26 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.48 +1.10 35 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.98 +1.09 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.48 +1.09 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.99 +1.09 27 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.50 +1.08 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.04 +1.04 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.65 +0.96 25 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.41 +0.85 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.02 +0.69 22 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 9.52 +0.64 25 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 7.89 +0.76 25 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 6.29 +0.46 24 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 5.16 +0.35 25 0 54 0
27NOV26 107.50 C 0.00 0.00 0.00 4.21 +0.31 26 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 3.34 +0.20 26 0 35 0
27NOV26 112.50 C 2.60 2.60 2.60 2.57 +0.14 26 4 30 0
27NOV26 115.00 C 0.00 0.00 0.00 1.96 +0.11 26 0 55 0
27NOV26 117.50 C 0.00 0.00 0.00 1.48 +0.09 25 0 34 0
27NOV26 120.00 C 0.00 0.00 0.00 1.10 +0.05 25 0 64 0
27NOV26 122.50 C 0.00 0.00 0.00 0.81 +0.05 25 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.45 +1.10 72 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.45 +1.10 70 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.45 +1.10 67 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.45 +1.10 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.45 +1.09 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.95 +1.09 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 50.46 +1.10 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.96 +1.10 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.46 +1.09 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.96 +1.09 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.47 +1.10 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.97 +1.09 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.47 +1.09 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.97 +1.09 0 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 30.48 +1.10 32 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 27.98 +1.09 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.48 +1.09 0 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 22.99 +1.08 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 20.54 +1.06 25 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 18.16 +1.00 24 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 15.93 +0.94 24 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 13.85 +0.86 24 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 11.96 +0.81 24 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 9.93 +0.57 23 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 8.51 +0.63 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 7.09 +0.51 24 0 29 0
30DEC26 105.00 C 0.00 0.00 0.00 5.90 +0.43 24 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 4.89 +0.32 24 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 4.10 +0.39 25 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 3.31 +0.37 25 0 108 0
30DEC26 115.00 C 0.00 0.00 0.00 2.64 +0.31 25 0 108 0
30DEC26 117.50 C 0.00 0.00 0.00 2.07 +0.24 25 0 161 0
30DEC26 120.00 C 0.00 0.00 0.00 1.60 +0.19 25 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 1.25 +0.18 25 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.95 +0.15 25 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.69 +0.09 24 0 32 0
30MAR27 57.50 C 0.00 0.00 0.00 47.96 +1.10 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.46 +1.09 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.96 +1.09 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.47 +1.10 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.97 +1.09 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.47 +1.09 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.98 +1.10 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.50 +1.09 24 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.07 +1.06 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.48 +1.03 0 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 23.23 +1.01 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.04 +1.04 21 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 18.94 +0.93 21 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 16.93 +0.54 22 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 15.41 +0.86 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.67 +0.73 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 12.04 +0.69 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.53 +0.63 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 9.03 +0.44 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 7.91 +0.48 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 6.82 +0.41 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.93 +0.43 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.09 +0.42 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 4.31 +0.40 24 0 65 0
30MAR27 117.50 C 0.00 0.00 0.00 3.63 +0.34 24 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 3.01 +0.28 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.53 +0.27 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.07 +0.20 24 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.72 +0.24 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 47.96 +1.10 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.46 +1.09 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.97 +1.09 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.54 +1.07 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 38.15 +1.07 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.78 +1.06 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 33.44 +1.05 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.13 +1.02 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.07 +1.02 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.87 +0.92 12 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.82 +0.92 18 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 21.82 +0.86 19 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 19.89 +0.79 20 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.10 +0.80 21 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 16.88 +0.75 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 14.74 +0.67 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.25 +0.65 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.82 +0.56 22 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 10.53 +0.55 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.33 +0.47 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 8.24 +0.46 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.26 +0.39 22 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 6.35 +0.37 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.56 +0.31 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.82 +0.28 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 4.20 +0.24 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.62 +0.23 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.32 +0.19 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.85 +0.18 23 0 6 0
TOTAL CALL 23 4,112 +3
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 259 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 237 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 216 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 196 0 153 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 176 0 61 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 156 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 137 0 39 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 118 0 137 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 99 0 62 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 81 0 98 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 53 0
28AUG26 100.00 P 0.10 0.10 0.10 0.01 -0.05 44 2 64 0
28AUG26 102.50 P 0.42 0.42 0.42 0.10 -0.28 40 15 61 +15
28AUG26 105.00 P 0.00 0.00 0.00 0.71 -0.73 40 0 30 0
28AUG26 107.50 P 0.00 0.00 0.00 2.30 -1.04 39 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 4.61 -1.10 39 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 7.10 -1.10 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 9.60 -1.10 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 12.10 -1.10 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 14.60 -1.10 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 17.61 -1.14 212 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 20.19 -1.13 241 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 22.74 -1.16 267 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.07 -0.04 29 0 9 0
29SEP26 90.00 P 0.20 0.20 0.20 0.14 -0.10 28 10 32 +10
29SEP26 92.50 P 0.00 0.00 0.00 0.30 -0.16 28 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.59 -0.26 28 0 51 0
29SEP26 97.50 P 0.00 0.00 0.00 1.05 -0.36 28 0 21 0
29SEP26 100.00 P 1.55 1.55 1.55 1.74 -0.49 27 1 97 +1
29SEP26 102.50 P 0.00 0.00 0.00 2.68 -0.61 27 0 7 0
29SEP26 105.00 P 0.00 0.00 0.00 4.03 -0.81 28 0 3 0
29SEP26 107.50 P 0.00 0.00 0.00 5.52 -0.98 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 7.31 -0.95 28 0 0 0
29SEP26 112.50 P 10.95 10.95 10.95 9.30 -1.00 28 9 9 +9
29SEP26 115.00 P 0.00 0.00 0.00 11.45 -1.05 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 13.74 -1.07 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 16.11 -1.08 28 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 18.54 -1.67 28 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 21.63 -1.07 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.18 -0.72 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.06 -0.03 26 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.12 -0.06 26 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.23 -0.11 26 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.43 -0.13 26 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.69 -0.24 25 0 49 0
29OCT26 95.00 P 0.00 0.00 0.00 1.11 -0.33 25 0 21 0
29OCT26 97.50 P 0.00 0.00 0.00 1.70 -0.43 25 0 4 0
29OCT26 100.00 P 2.44 2.44 2.44 2.49 -0.53 25 15 55 0
29OCT26 102.50 P 0.00 0.00 0.00 3.52 -0.61 25 0 5 0
29OCT26 105.00 P 0.00 0.00 0.00 4.87 -0.74 26 0 6 0
29OCT26 107.50 P 0.00 0.00 0.00 6.51 -0.84 27 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 8.24 -0.65 27 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 10.16 -0.98 28 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 11.89 -1.00 26 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 14.05 -1.49 26 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.31 -1.07 26 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 19.22 -0.99 34 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 21.63 -1.07 35 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.18 -1.16 39 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.08 -0.05 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.15 -0.08 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.27 -0.12 25 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.46 -0.15 25 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.73 -0.22 25 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 1.12 -0.29 25 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.64 -0.38 25 0 30 0
27NOV26 97.50 P 2.55 2.55 2.55 2.32 -0.46 25 15 23 +8
27NOV26 100.00 P 0.00 0.00 0.00 3.18 -0.54 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 4.32 -0.53 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 5.74 -0.55 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 7.25 -0.72 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 8.91 -0.65 27 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 10.74 -1.00 27 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 12.36 -1.00 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 14.43 -1.48 25 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.10 -1.08 29 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 19.43 -1.11 31 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 21.83 -0.89 32 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 24.30 -1.04 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.27 -0.06 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.45 -0.09 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.70 -0.13 24 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 1.02 -0.21 24 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 1.47 -0.28 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 2.06 -0.29 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 2.81 -0.33 24 0 184 0
30DEC26 100.00 P 0.00 0.00 0.00 3.70 -0.48 24 0 282 0
30DEC26 102.50 P 0.00 0.00 0.00 4.76 -0.56 24 0 92 0
30DEC26 105.00 P 0.00 0.00 0.00 6.10 -0.63 24 0 93 0
30DEC26 107.50 P 0.00 0.00 0.00 7.64 -0.71 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.37 -0.77 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 11.17 -0.84 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.15 -0.44 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 14.76 -1.15 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.36 -0.97 27 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.63 -1.00 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.98 -1.04 30 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.39 -1.07 31 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 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.02 0.00 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.04 0.00 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.19 -0.03 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.30 -0.05 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.46 -0.07 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.69 -0.08 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.00 -0.11 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.34 -0.19 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.81 -0.26 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.39 -0.24 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 3.10 -0.32 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.93 -0.34 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.86 -0.45 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 5.97 -0.54 23 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 7.29 -0.57 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 8.75 -0.64 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.37 -0.71 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.07 -0.79 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.91 -0.55 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.60 -1.29 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.08 -0.89 25 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.23 -0.92 26 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.44 -0.98 27 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.74 -1.01 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.18 -0.04 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.28 -0.05 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.42 -0.07 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.60 -0.11 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.84 -0.15 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.20 -0.12 23 0 16 0
29JUN27 85.00 P 0.00 0.00 0.00 1.61 -0.22 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.09 -0.28 23 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 2.71 -0.29 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.41 -0.37 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.21 -0.43 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.17 -0.45 24 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.20 -0.55 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 7.39 -0.56 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.68 -0.65 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 10.09 -0.67 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 11.63 -0.74 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 13.26 -0.78 24 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.02 -0.83 24 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.86 -0.87 25 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.82 -0.91 25 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 20.84 -0.95 25 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.97 -0.99 26 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.17 -1.01 26 0 0 0
TOTAL PUT 67 3,632 +43
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$ 447.800
28AUG26 220.00 C 0.00 0.00 0.00 228.50 +2.26 647 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 223.50 +2.26 628 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 218.50 +2.26 610 0 671 0
28AUG26 235.00 C 0.00 0.00 0.00 213.50 +2.25 592 0 414 0
28AUG26 240.00 C 0.00 0.00 0.00 208.51 +2.26 576 0 177 0
28AUG26 245.00 C 0.00 0.00 0.00 203.51 +2.26 558 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 198.51 +2.25 542 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 193.51 +2.25 525 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 188.51 +2.25 509 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 183.52 +2.26 494 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 178.52 +2.25 478 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 173.52 +2.25 463 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 168.52 +2.25 448 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 163.52 +2.25 433 0 865 0
28AUG26 290.00 C 0.00 0.00 0.00 158.52 +2.25 418 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 153.53 +2.26 404 0 300 0
28AUG26 300.00 C 0.00 0.00 0.00 148.53 +2.25 390 0 725 0
28AUG26 310.00 C 0.00 0.00 0.00 138.54 +2.26 363 0 700 0
28AUG26 320.00 C 0.00 0.00 0.00 128.54 +2.25 336 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 118.54 +2.24 309 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 108.54 +2.24 283 0 200 0
28AUG26 350.00 C 0.00 0.00 0.00 98.55 +2.07 258 0 227 0
28AUG26 360.00 C 0.00 0.00 0.00 88.55 +2.23 233 0 679 0
28AUG26 370.00 C 0.00 0.00 0.00 78.23 +1.90 188 0 122 0
28AUG26 380.00 C 0.00 0.00 0.00 68.57 +2.22 185 0 676 0
28AUG26 390.00 C 0.00 0.00 0.00 58.58 +2.22 161 0 198 0
28AUG26 400.00 C 0.00 0.00 0.00 47.84 +1.47 73 0 414 -1
28AUG26 410.00 C 0.00 0.00 0.00 37.86 +1.46 66 0 1,273 0
28AUG26 420.00 C 30.69 30.69 29.20 27.91 +1.22 57 52 2,659 0
28AUG26 430.00 C 18.95 20.00 17.96 18.36 +1.47 57 276 6,785 +47
28AUG26 440.00 C 11.20 12.00 8.18 9.00 +0.57 41 900 14,181 -76
28AUG26 450.00 C 3.60 4.70 2.00 2.17 -0.16 33 5,426 5,909 -621
28AUG26 460.00 C 0.60 1.10 0.30 0.48 -0.26 40 4,780 8,746 -70
28AUG26 470.00 C 0.29 0.30 0.12 0.14 -0.16 49 2,917 14,264 +876
28AUG26 480.00 C 0.14 0.17 0.05 0.06 -0.08 58 1,955 13,847 +109
28AUG26 490.00 C 0.13 0.13 0.09 0.03 -0.04 67 156 8,684 -22
28AUG26 500.00 C 0.37 0.37 0.05 0.02 -0.03 77 1,578 12,799 -511
28AUG26 510.00 C 0.07 0.07 0.06 0.01 -0.02 84 3 13,251 -3
28AUG26 520.00 C 0.07 0.07 0.07 0.01 -0.01 95 1 6,732 -1
28AUG26 530.00 C 0.05 0.05 0.01 0.01 0.00 106 124 25,103 +119
28AUG26 540.00 C 0.08 0.08 0.05 0.01 0.00 117 56 21,443 -56
28AUG26 550.00 C 0.01 0.01 0.01 0.01 0.00 128 445 14,108 +261
28AUG26 560.00 C 0.09 0.09 0.01 0.01 0.00 138 106 10,647 -37
28AUG26 570.00 C 0.02 0.07 0.01 0.01 0.00 148 212 12,197 -4
28AUG26 580.00 C 0.01 0.07 0.01 0.01 0.00 157 853 29,675 -2
28AUG26 590.00 C 0.01 0.01 0.01 0.01 0.00 167 218 12,215 0
28AUG26 600.00 C 0.01 0.01 0.01 0.01 0.00 176 8 28,368 -2
28AUG26 610.00 C 0.01 0.01 0.01 0.01 0.00 185 1 4,121 +1
28AUG26 620.00 C 0.01 0.01 0.01 0.01 0.00 194 122 4,977 +122
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 203 0 3,783 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 211 0 2,408 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 219 0 27,116 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 228 0 3,900 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 236 0 1,878 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 243 0 2,596 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 251 0 1,328 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 259 0 1,253 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 266 0 809 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 274 0 1,541 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 281 0 1,394 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 288 0 930 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 295 0 2,301 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 302 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 309 0 335 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 315 0 92 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 322 0 286 0
04SEP26 340.00 C 0.00 0.00 0.00 108.83 +1.36 102 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 103.75 +1.53 96 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 98.80 +1.57 92 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 93.82 +1.84 88 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 88.75 +1.77 82 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 83.03 +0.76 0 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 78.23 +1.90 59 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 73.04 +2.36 0 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 68.57 +2.22 61 0 0 0
04SEP26 385.00 C 0.00 0.00 0.00 63.05 +2.35 31 0 0 0
04SEP26 390.00 C 0.00 0.00 0.00 58.58 +2.22 53 0 0 0
04SEP26 395.00 C 0.00 0.00 0.00 53.06 +2.29 28 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 48.07 +1.70 27 0 0 0
04SEP26 405.00 C 0.00 0.00 0.00 43.09 +2.12 26 0 0 0
04SEP26 410.00 C 0.00 0.00 0.00 38.15 +1.75 27 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 33.28 +1.79 27 0 0 0
04SEP26 420.00 C 0.00 0.00 0.00 28.54 +1.57 28 0 30 0
04SEP26 425.00 C 0.00 0.00 0.00 23.99 +0.64 28 0 117 0
04SEP26 430.00 C 0.00 0.00 0.00 20.31 +1.10 32 0 90 0
04SEP26 435.00 C 0.00 0.00 0.00 16.26 +0.84 31 0 232 0
04SEP26 440.00 C 12.83 12.83 12.36 12.64 +0.60 30 23 230 +2
04SEP26 445.00 C 10.00 10.71 9.55 9.57 +0.45 30 81 2,083 +41
04SEP26 450.00 C 9.10 9.10 6.70 7.21 +0.41 30 342 360 +86
04SEP26 455.00 C 6.18 7.00 4.95 5.26 +0.33 30 1,114 3,109 +1,026
04SEP26 460.00 C 4.70 5.00 3.40 3.76 +0.28 31 712 1,046 +217
04SEP26 465.00 C 3.50 3.50 2.53 2.63 +0.24 31 419 784 +299
04SEP26 470.00 C 2.50 2.50 1.72 1.82 +0.22 32 383 606 +245
04SEP26 475.00 C 1.55 1.55 1.28 1.23 +0.19 32 204 317 +202
04SEP26 480.00 C 1.18 1.18 0.98 0.83 +0.17 33 295 567 +229
04SEP26 485.00 C 0.90 0.90 0.79 0.55 +0.14 33 48 194 +45
04SEP26 490.00 C 0.83 0.83 0.72 0.36 +0.11 34 23 184 +20
04SEP26 495.00 C 0.00 0.00 0.00 0.24 +0.09 34 0 108 0
04SEP26 500.00 C 0.50 0.51 0.43 0.15 +0.06 34 37 163 +27
04SEP26 505.00 C 0.00 0.00 0.00 0.10 +0.05 35 0 15 0
04SEP26 510.00 C 0.00 0.00 0.00 0.07 +0.04 36 0 150 0
04SEP26 515.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 110 0
04SEP26 520.00 C 0.29 0.32 0.28 0.03 +0.01 37 247 247 +247
04SEP26 525.00 C 0.27 0.27 0.27 0.02 +0.01 38 46 92 +46
04SEP26 530.00 C 0.32 0.32 0.29 0.01 0.00 37 173 404 +173
04SEP26 535.00 C 0.25 0.25 0.25 0.01 0.00 39 34 381 0
04SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 43 0 370 0
04SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 555.00 C 0.20 0.20 0.20 0.01 0.00 46 30 38 +30
29SEP26 220.00 C 0.00 0.00 0.00 229.19 +0.60 115 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 224.16 +0.53 111 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 219.31 +0.66 111 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 214.33 +0.66 108 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 209.35 +0.67 105 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 204.40 +0.73 102 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 199.42 +1.31 99 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 194.45 +0.75 97 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 189.22 +0.46 89 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 184.31 +0.53 88 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 179.45 +0.66 87 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 174.47 +0.66 85 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 169.49 +0.66 82 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 164.51 +0.66 79 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 159.53 +0.65 77 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 154.41 +0.52 72 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 149.48 +2.07 71 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 139.63 +0.66 67 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 129.53 +1.02 61 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 119.60 +0.51 56 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 109.81 +0.62 53 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 99.97 +0.69 50 0 270 0
29SEP26 360.00 C 0.00 0.00 0.00 90.07 +0.84 46 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 79.11 +2.22 32 0 344 0
29SEP26 380.00 C 0.00 0.00 0.00 69.45 +0.11 31 0 583 0
29SEP26 390.00 C 0.00 0.00 0.00 60.01 +2.00 31 0 468 0
29SEP26 400.00 C 52.00 52.00 50.80 50.90 +0.35 31 7 1,127 +3
29SEP26 410.00 C 43.26 43.26 41.84 42.51 +2.02 31 30 2,539 0
29SEP26 420.00 C 34.83 35.05 34.83 34.96 +1.92 32 125 1,127 +20
29SEP26 430.00 C 26.88 27.80 26.60 27.80 +1.66 31 99 3,735 -31
29SEP26 440.00 C 21.69 21.87 20.80 21.00 +0.73 30 915 9,759 -111
29SEP26 450.00 C 16.09 16.66 15.00 15.54 +0.58 29 924 10,538 +376
29SEP26 460.00 C 12.50 12.85 10.95 11.43 +0.35 30 1,633 18,075 -765
29SEP26 470.00 C 9.20 9.20 7.80 8.47 +0.40 30 1,720 12,027 +454
29SEP26 480.00 C 6.35 6.64 5.82 6.09 +0.29 31 724 12,793 +221
29SEP26 490.00 C 5.10 5.10 4.23 4.34 +0.23 31 2,212 21,251 +546
29SEP26 500.00 C 3.80 3.90 3.00 3.06 +0.17 32 1,462 22,722 -210
29SEP26 510.00 C 2.61 2.66 2.30 2.15 +0.13 32 902 11,715 -352
29SEP26 520.00 C 2.09 2.10 1.92 1.50 +0.10 33 309 15,493 -19
29SEP26 530.00 C 1.70 1.70 1.51 1.05 +0.08 33 227 12,135 +61
29SEP26 540.00 C 1.31 1.35 1.31 0.73 +0.06 34 203 9,777 +43
29SEP26 550.00 C 1.20 1.20 1.15 0.51 +0.05 34 98 37,755 +11
29SEP26 560.00 C 1.10 1.10 1.02 0.36 +0.04 35 116 10,795 +56
29SEP26 570.00 C 0.91 0.91 0.90 0.25 +0.03 35 14 8,089 +12
29SEP26 580.00 C 0.78 0.86 0.78 0.18 +0.03 36 127 12,416 -3
29SEP26 590.00 C 0.80 0.80 0.76 0.13 +0.02 36 15 5,199 +5
29SEP26 600.00 C 0.70 0.74 0.68 0.09 +0.01 37 512 25,490 +13
29SEP26 610.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 5,607 0
29SEP26 620.00 C 0.57 0.57 0.57 0.05 +0.01 38 5 10,246 0
29SEP26 630.00 C 0.53 0.53 0.50 0.04 +0.01 39 117 5,191 0
29SEP26 640.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 8,764 0
29SEP26 650.00 C 0.41 0.42 0.41 0.02 +0.01 40 7 30,201 +7
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6,963 0
29SEP26 670.00 C 0.35 0.35 0.35 0.01 0.00 40 195 3,421 +195
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 433 0
29SEP26 700.00 C 0.29 0.29 0.29 0.01 0.00 44 16 3,601 +8
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 57 0 1,521 0
29SEP26 810.00 C 0.10 0.10 0.10 0.01 0.00 58 50 349 +50
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 59 0 834 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 60 0 506 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 61 0 770 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 62 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 67 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 68 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 69 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 70 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 72 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 73 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 74 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 0.00 230.18 +1.04 90 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 225.22 +1.19 88 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 220.29 +1.14 86 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 215.29 +1.62 83 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 210.37 +1.69 81 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 205.26 +0.60 77 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 200.40 +1.95 76 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 195.43 +1.73 74 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 190.48 +1.19 72 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 185.56 +0.76 70 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 180.60 +1.28 68 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 175.59 +1.78 66 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 170.64 +1.18 64 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 165.73 +1.88 62 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 160.73 +1.85 60 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 155.78 +1.17 58 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 150.88 +0.55 57 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 140.97 +1.93 53 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 131.15 +1.93 50 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 121.35 +1.91 47 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 111.58 +0.85 44 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 101.89 +1.12 42 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 92.20 +1.23 39 0 60 0
29OCT26 370.00 C 89.53 89.53 89.53 81.40 +0.01 32 1 31 +1
29OCT26 380.00 C 0.00 0.00 0.00 72.33 +2.32 31 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 63.60 +0.40 31 0 6 0
29OCT26 400.00 C 0.00 0.00 0.00 55.27 +2.11 31 0 486 0
29OCT26 410.00 C 0.00 0.00 0.00 48.86 +3.37 33 0 610 0
29OCT26 420.00 C 0.00 0.00 0.00 40.15 +1.74 30 0 667 0
29OCT26 430.00 C 33.39 33.51 33.29 33.43 +0.66 30 218 4,931 +53
29OCT26 440.00 C 27.69 27.69 27.52 27.74 +1.14 30 5 2,111 +2
29OCT26 450.00 C 23.09 23.25 22.37 22.84 +1.01 30 111 4,167 +75
29OCT26 460.00 C 19.50 19.88 18.05 18.10 +0.40 30 88 8,866 -2
29OCT26 470.00 C 15.12 15.18 14.47 14.77 +0.49 30 1,018 4,473 +85
29OCT26 480.00 C 12.50 12.50 11.58 11.81 +0.39 31 28 4,410 +19
29OCT26 490.00 C 9.85 9.85 9.27 9.54 +0.46 31 36 4,636 +14
29OCT26 500.00 C 8.50 8.50 7.40 7.72 +0.54 32 110 6,222 +59
29OCT26 510.00 C 6.60 6.60 6.12 6.18 +0.52 32 345 3,689 +12
29OCT26 520.00 C 5.07 5.26 5.01 4.91 +0.47 32 22 3,274 +16
29OCT26 530.00 C 4.30 4.31 4.10 3.89 +0.42 33 118 1,966 +21
29OCT26 540.00 C 3.70 3.70 3.26 3.09 +0.37 33 702 3,053 +388
29OCT26 550.00 C 2.94 2.94 2.93 2.45 +0.33 33 47 6,334 +42
29OCT26 560.00 C 0.00 0.00 0.00 1.94 +0.29 34 0 9,112 0
29OCT26 570.00 C 1.97 1.97 1.97 1.54 +0.25 34 32 8,825 0
29OCT26 580.00 C 1.80 2.00 1.80 1.23 +0.22 35 11 2,335 0
29OCT26 590.00 C 0.00 0.00 0.00 0.98 +0.19 35 0 925 0
29OCT26 600.00 C 1.50 1.50 1.46 0.79 +0.17 35 20 1,723 +10
29OCT26 610.00 C 1.38 1.38 1.34 0.63 +0.15 36 75 972 0
29OCT26 620.00 C 1.11 1.11 1.11 0.51 +0.13 36 10 2,357 0
29OCT26 630.00 C 0.00 0.00 0.00 0.40 +0.10 36 0 246 0
29OCT26 640.00 C 0.00 0.00 0.00 0.33 +0.09 37 0 339 0
29OCT26 650.00 C 0.87 0.87 0.87 0.27 +0.08 37 3 1,028 0
29OCT26 660.00 C 0.85 0.85 0.85 0.22 +0.07 38 5 374 +5
29OCT26 670.00 C 0.73 0.73 0.73 0.18 +0.06 38 5 419 +5
29OCT26 680.00 C 0.00 0.00 0.00 0.15 +0.05 38 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.13 +0.05 39 0 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.10 +0.04 39 0 443 0
29OCT26 710.00 C 0.00 0.00 0.00 0.09 +0.04 40 0 172 0
29OCT26 720.00 C 0.52 0.52 0.52 0.08 +0.04 40 5 56 -5
29OCT26 730.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 33 0
29OCT26 740.00 C 0.42 0.42 0.42 0.06 +0.04 41 150 269 +150
29OCT26 750.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 409 0
29OCT26 760.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 230.90 +0.98 77 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 225.91 +0.91 74 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 220.96 +0.32 72 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 216.02 +1.06 70 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 211.07 +0.88 68 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 206.13 +1.06 67 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 201.18 +1.06 65 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 196.24 +1.07 63 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 191.29 +0.91 61 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 186.39 +1.00 60 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 181.45 +0.99 58 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 176.49 +0.91 56 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 171.57 +0.90 55 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 166.66 +0.90 53 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 161.76 +0.95 52 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 156.87 +0.87 51 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 151.99 +0.87 49 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 142.30 +0.56 47 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 132.70 +0.66 45 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 123.08 +0.98 43 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 113.48 +1.18 41 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 103.99 +1.31 39 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 94.75 +1.46 37 0 136 0
27NOV26 370.00 C 0.00 0.00 0.00 85.66 +1.46 36 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 74.83 +1.57 30 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 66.63 +1.47 30 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 58.90 +1.39 30 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 51.67 +1.32 30 0 50 0
27NOV26 420.00 C 0.00 0.00 0.00 44.99 +1.28 30 0 4 0
27NOV26 430.00 C 0.00 0.00 0.00 39.31 +0.55 31 0 216 0
27NOV26 440.00 C 34.34 34.34 33.03 33.70 +0.71 31 12 909 +6
27NOV26 450.00 C 28.63 28.63 28.27 29.23 +1.35 32 90 7,495 0
27NOV26 460.00 C 24.16 24.31 24.12 24.19 +0.46 31 91 1,380 +36
27NOV26 470.00 C 20.43 20.43 20.43 20.54 +0.52 31 30 1,165 +30
27NOV26 480.00 C 17.93 17.93 17.15 17.57 +0.75 32 105 2,109 -53
27NOV26 490.00 C 14.43 14.54 14.43 14.75 +0.68 32 5 1,209 -5
27NOV26 500.00 C 12.50 12.50 12.28 12.40 +0.67 32 33 2,987 +3
27NOV26 510.00 C 10.45 10.80 10.36 10.33 +0.59 32 51 1,024 +51
27NOV26 520.00 C 9.25 9.25 8.80 8.58 +0.51 32 79 2,610 -12
27NOV26 530.00 C 7.60 7.60 7.39 7.11 +0.44 33 143 3,476 0
27NOV26 540.00 C 6.35 6.46 6.30 5.88 +0.38 33 84 4,563 +32
27NOV26 550.00 C 5.50 5.53 5.50 4.85 +0.32 33 35 6,219 -30
27NOV26 560.00 C 4.70 4.87 4.70 4.00 +0.27 33 68 1,392 +13
27NOV26 570.00 C 0.00 0.00 0.00 3.30 +0.24 33 0 2,305 0
27NOV26 580.00 C 0.00 0.00 0.00 2.71 +0.19 34 0 519 0
27NOV26 590.00 C 3.11 3.18 3.11 2.23 +0.16 34 60 982 -60
27NOV26 600.00 C 0.00 0.00 0.00 1.84 +0.14 34 0 641 0
27NOV26 610.00 C 0.00 0.00 0.00 1.47 +0.08 34 0 253 0
27NOV26 620.00 C 0.00 0.00 0.00 1.21 +0.06 34 0 457 0
27NOV26 630.00 C 0.00 0.00 0.00 1.00 +0.06 34 0 713 0
27NOV26 640.00 C 0.00 0.00 0.00 0.82 +0.04 35 0 201 0
27NOV26 650.00 C 0.00 0.00 0.00 0.68 +0.04 35 0 378 0
27NOV26 660.00 C 0.00 0.00 0.00 0.56 +0.03 35 0 256 0
27NOV26 670.00 C 0.00 0.00 0.00 0.47 +0.03 35 0 2,333 0
27NOV26 680.00 C 1.28 1.28 1.28 0.39 +0.03 35 46 389 +46
27NOV26 690.00 C 1.19 1.19 1.19 0.32 +0.02 36 46 456 +46
27NOV26 700.00 C 0.00 0.00 0.00 0.27 +0.02 36 0 645 0
27NOV26 710.00 C 1.00 1.00 1.00 0.23 +0.02 36 22 433 +22
27NOV26 720.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 76 0
27NOV26 730.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 86 0
27NOV26 740.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 50 0
27NOV26 750.00 C 0.80 0.81 0.80 0.11 +0.01 37 13 58 +13
27NOV26 760.00 C 0.74 0.77 0.74 0.10 +0.02 37 10 251 +10
27NOV26 770.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 311 0
27NOV26 780.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 620 0
30DEC26 220.00 C 0.00 0.00 0.00 232.02 +0.79 70 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 227.05 +0.70 68 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 222.12 +1.48 66 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 217.17 +1.66 64 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 212.24 +1.67 62 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 207.30 +1.66 61 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 202.38 +1.66 59 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 197.51 +0.78 58 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 192.56 +1.65 56 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 187.52 +1.51 54 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 182.78 +0.69 53 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 177.91 +1.65 52 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 173.04 +1.64 51 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 168.18 +1.64 50 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 163.34 +1.64 48 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 158.50 +0.68 47 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 153.69 +0.71 46 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 144.07 +0.71 44 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 134.53 +0.76 42 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 124.99 +0.69 40 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 115.62 +0.65 38 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 106.47 +3.79 37 0 633 0
30DEC26 360.00 C 0.00 0.00 0.00 97.39 +0.55 36 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 88.75 +0.59 35 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 78.76 +1.29 31 0 650 0
30DEC26 390.00 C 0.00 0.00 0.00 70.94 +1.25 31 0 340 0
30DEC26 400.00 C 0.00 0.00 0.00 63.52 +2.25 31 0 4,421 0
30DEC26 410.00 C 0.00 0.00 0.00 58.22 +1.27 33 0 804 0
30DEC26 420.00 C 0.00 0.00 0.00 49.99 +1.26 31 0 1,147 0
30DEC26 430.00 C 0.00 0.00 0.00 44.27 +1.21 31 0 7,408 0
30DEC26 440.00 C 39.20 39.20 39.15 38.74 +0.65 31 40 2,451 0
30DEC26 450.00 C 35.31 35.31 33.58 33.97 +1.21 31 1,125 13,460 -550
30DEC26 460.00 C 29.78 29.78 29.78 29.64 +1.13 31 2 8,066 0
30DEC26 470.00 C 26.25 26.25 25.40 25.40 +0.66 31 6 4,468 -4
30DEC26 480.00 C 22.32 22.32 22.05 22.15 +0.74 31 146 17,855 +101
30DEC26 490.00 C 0.00 0.00 0.00 19.28 +0.80 32 0 5,566 0
30DEC26 500.00 C 16.79 16.99 16.36 16.74 +0.82 32 199 17,530 -154
30DEC26 510.00 C 0.00 0.00 0.00 14.61 +0.92 32 0 25,831 0
30DEC26 520.00 C 12.43 12.43 12.43 12.61 +0.85 32 2 8,295 0
30DEC26 530.00 C 10.09 10.09 10.09 10.87 +0.78 33 1 4,294 +1
30DEC26 540.00 C 9.55 9.62 9.45 9.36 +0.71 33 90 19,309 -9,961
30DEC26 550.00 C 8.70 8.70 8.25 8.06 +0.64 33 869 30,926 +869
30DEC26 560.00 C 7.29 7.29 7.29 6.94 +0.59 33 65 6,631 -20
30DEC26 570.00 C 0.00 0.00 0.00 5.98 +0.54 33 0 7,962 0
30DEC26 580.00 C 5.70 5.80 5.70 5.15 +0.49 34 10 9,740 +5
30DEC26 590.00 C 0.00 0.00 0.00 4.44 +0.44 34 0 4,857 0
30DEC26 600.00 C 5.05 5.05 4.55 3.83 +0.40 34 17 15,419 -4
30DEC26 610.00 C 4.30 4.30 4.14 3.31 +0.37 34 23 10,595 +22
30DEC26 620.00 C 3.73 3.73 3.70 2.86 +0.33 34 40 7,161 -30
30DEC26 630.00 C 3.56 3.56 3.56 2.47 +0.29 35 1 2,796 0
30DEC26 640.00 C 0.00 0.00 0.00 2.14 +0.27 35 0 3,637 0
30DEC26 650.00 C 2.90 2.90 2.90 1.86 +0.24 35 7 13,497 0
30DEC26 660.00 C 2.63 2.63 2.63 1.62 +0.22 35 30 2,514 0
30DEC26 670.00 C 2.42 2.42 2.42 1.37 +0.16 35 30 1,098 -30
30DEC26 680.00 C 2.22 2.22 2.22 1.19 +0.14 36 30 1,830 -30
30DEC26 690.00 C 0.00 0.00 0.00 1.04 +0.13 36 0 849 0
30DEC26 700.00 C 1.95 1.95 1.95 0.94 +0.15 36 2 15,629 +2
30DEC26 710.00 C 0.00 0.00 0.00 0.80 +0.11 36 0 775 0
30DEC26 720.00 C 0.00 0.00 0.00 0.70 +0.10 37 0 1,505 0
30DEC26 730.00 C 0.00 0.00 0.00 0.62 +0.10 37 0 682 0
30DEC26 740.00 C 0.00 0.00 0.00 0.55 +0.09 37 0 2,337 0
30DEC26 750.00 C 0.00 0.00 0.00 0.48 +0.08 37 0 14,402 0
30DEC26 760.00 C 0.00 0.00 0.00 0.44 +0.09 38 0 2,695 0
30DEC26 770.00 C 1.17 1.17 1.17 0.39 +0.08 38 22 3,786 +2
30DEC26 780.00 C 0.00 0.00 0.00 0.34 +0.06 38 0 1,875 0
30DEC26 790.00 C 1.00 1.00 1.00 0.30 +0.06 38 1 807 0
30DEC26 800.00 C 0.00 0.00 0.00 0.27 +0.06 38 0 748 0
30DEC26 810.00 C 1.00 1.00 1.00 0.24 +0.05 39 1 943 +1
30DEC26 820.00 C 0.00 0.00 0.00 0.22 +0.05 39 0 865 0
30DEC26 830.00 C 0.00 0.00 0.00 0.19 +0.04 39 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.18 +0.05 39 0 441 0
30DEC26 850.00 C 0.81 0.81 0.81 0.16 +0.04 40 5 438 +5
30DEC26 860.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 121 0
30DEC26 870.00 C 0.00 0.00 0.00 0.13 +0.03 40 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 237 0
30DEC26 930.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.06 +0.03 41 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.05 +0.03 41 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.02 +0.01 40 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 0.00 234.31 +1.63 57 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 229.46 +1.63 56 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 224.61 +0.67 54 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 219.79 +0.48 53 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 214.98 +1.63 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 209.85 +0.16 50 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 205.35 +0.66 50 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 200.57 +1.57 49 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 195.46 +0.16 47 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 191.00 +0.66 47 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 186.22 +0.65 46 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 181.35 +0.54 45 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 176.70 +0.63 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 172.00 +0.70 43 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 167.14 +0.54 42 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 162.56 +0.72 41 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 157.81 +0.74 41 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 148.51 +0.85 39 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 139.52 +1.09 38 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 130.55 +1.15 37 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 121.62 +1.01 36 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 112.96 +0.89 35 20 12,514 -20
30MAR27 360.00 C 0.00 0.00 0.00 104.62 +0.81 34 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 96.61 +0.75 33 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 88.96 +0.72 33 0 313 0
30MAR27 390.00 C 0.00 0.00 0.00 79.30 +0.70 30 0 253 0
30MAR27 400.00 C 0.00 0.00 0.00 74.80 +2.84 32 0 21,262 0
30MAR27 410.00 C 0.00 0.00 0.00 66.33 +0.83 30 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 62.25 +0.98 32 0 18,092 0
30MAR27 430.00 C 55.78 55.78 55.78 56.07 +1.24 31 1 1,758 -1
30MAR27 440.00 C 0.00 0.00 0.00 50.78 +1.16 31 0 2,873 0
30MAR27 450.00 C 46.50 46.50 45.60 45.75 +0.78 31 14 2,673 +12
30MAR27 460.00 C 0.00 0.00 0.00 41.91 +1.38 32 0 2,744 0
30MAR27 470.00 C 0.00 0.00 0.00 37.74 +1.17 32 0 6,636 0
30MAR27 480.00 C 34.00 34.00 34.00 34.08 +0.97 32 1,501 8,884 +1,500
30MAR27 490.00 C 0.00 0.00 0.00 30.72 +0.89 32 0 5,372 0
30MAR27 500.00 C 27.78 27.78 27.50 27.52 +0.69 32 29 7,247 +25
30MAR27 510.00 C 25.00 25.00 25.00 24.83 +0.67 32 1 2,206 0
30MAR27 520.00 C 22.30 22.30 22.30 22.29 +0.58 32 1 3,137 +1
30MAR27 530.00 C 20.47 20.60 20.47 19.99 +0.48 32 200 6,660 +50
30MAR27 540.00 C 0.00 0.00 0.00 17.92 +0.39 32 0 3,819 0
30MAR27 550.00 C 16.75 16.86 16.60 16.06 +0.32 32 205 3,993 +205
30MAR27 560.00 C 15.20 15.20 15.20 14.39 +0.26 32 10 6,746 0
30MAR27 570.00 C 13.54 13.54 13.54 12.88 +0.19 32 1 1,938 +1
30MAR27 580.00 C 12.51 12.51 12.51 11.53 +0.13 32 20 1,142 -20
30MAR27 590.00 C 11.29 11.29 11.29 10.32 +0.08 33 1 2,032 +1
30MAR27 600.00 C 10.49 10.49 10.39 9.24 +0.04 33 37 4,977 0
30MAR27 610.00 C 0.00 0.00 0.00 8.27 0.00 33 0 2,031 0
30MAR27 620.00 C 0.00 0.00 0.00 7.41 -0.02 33 0 2,544 0
30MAR27 630.00 C 0.00 0.00 0.00 6.64 -0.05 33 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 5.95 -0.07 33 0 1,200 0
30MAR27 650.00 C 6.88 6.88 6.88 5.33 -0.09 33 45 2,363 0
30MAR27 660.00 C 0.00 0.00 0.00 4.78 -0.11 33 0 387 0
30MAR27 670.00 C 0.00 0.00 0.00 4.29 -0.12 33 0 2,453 0
30MAR27 680.00 C 0.00 0.00 0.00 3.85 -0.13 34 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 3.46 -0.14 34 0 1,213 0
30MAR27 700.00 C 4.78 4.78 4.78 3.11 -0.14 34 1 9,336 +1
30MAR27 710.00 C 0.00 0.00 0.00 2.79 -0.16 34 0 1,719 0
30MAR27 720.00 C 0.00 0.00 0.00 2.51 -0.16 34 0 371 0
30MAR27 730.00 C 3.91 3.91 3.87 2.26 -0.16 34 92 458 +92
30MAR27 740.00 C 0.00 0.00 0.00 1.98 -0.22 34 0 385 0
30MAR27 750.00 C 0.00 0.00 0.00 1.79 -0.21 34 0 406 0
30MAR27 760.00 C 3.27 3.27 3.27 1.61 -0.21 34 2 454 +2
30MAR27 770.00 C 0.00 0.00 0.00 1.46 -0.20 34 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 1.32 -0.19 34 0 413 0
30MAR27 790.00 C 2.80 2.80 2.80 1.20 -0.18 35 2 319 0
30MAR27 800.00 C 2.65 2.65 2.65 1.08 -0.18 35 2 521 +2
30MAR27 810.00 C 2.60 2.60 2.60 0.98 -0.17 35 2 130 +2
30MAR27 820.00 C 2.40 2.40 2.40 0.89 -0.17 35 2 217 +2
30MAR27 830.00 C 2.38 2.38 2.38 0.81 -0.16 35 2 242 +2
30MAR27 840.00 C 2.20 2.20 2.20 0.76 -0.13 35 1 269 +1
30MAR27 850.00 C 2.15 2.15 2.15 0.69 -0.13 35 2 1,729 +2
29JUN27 220.00 C 0.00 0.00 0.00 235.97 +0.49 54 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 231.15 +0.42 52 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 226.38 +0.41 51 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 221.62 +0.41 50 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 216.87 +1.59 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 212.12 +1.58 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 207.39 +1.58 47 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 202.53 +0.86 46 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 197.82 +0.86 45 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 193.11 +1.00 44 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 188.47 +2.50 44 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 183.80 +0.89 43 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 179.12 +0.87 42 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 174.48 +0.97 41 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 169.91 +1.10 41 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 165.27 +1.07 40 0 90 0
29JUN27 300.00 C 0.00 0.00 0.00 160.73 +1.12 39 0 661 0
29JUN27 310.00 C 0.00 0.00 0.00 151.78 +1.58 38 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 142.81 +1.07 37 0 251 0
29JUN27 330.00 C 0.00 0.00 0.00 134.06 +1.05 36 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 125.60 +0.80 35 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 117.41 +0.72 34 20 293 +20
29JUN27 360.00 C 0.00 0.00 0.00 109.58 +0.65 34 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 102.01 +0.63 33 0 175 0
29JUN27 380.00 C 95.00 95.00 95.00 94.85 +6.01 33 1 266 +1
29JUN27 390.00 C 0.00 0.00 0.00 87.99 +0.67 33 0 98 0
29JUN27 400.00 C 81.84 81.84 81.84 81.47 +0.51 32 2 480 +2
29JUN27 410.00 C 0.00 0.00 0.00 73.19 +0.68 31 0 56 0
29JUN27 420.00 C 70.00 70.00 70.00 65.50 -3.36 29 10 7,530 -10
29JUN27 430.00 C 0.00 0.00 0.00 64.17 +1.10 32 0 169 0
29JUN27 440.00 C 59.30 59.30 59.30 58.89 +0.91 32 5 3,826 +5
29JUN27 450.00 C 0.00 0.00 0.00 54.25 +0.98 32 0 1,685 0
29JUN27 460.00 C 0.00 0.00 0.00 49.80 +1.17 32 0 4,413 0
29JUN27 470.00 C 0.00 0.00 0.00 45.58 +0.93 32 0 348 0
29JUN27 480.00 C 43.00 43.00 43.00 42.00 +0.92 32 1 1,164 0
29JUN27 490.00 C 38.86 38.86 38.86 38.43 +0.84 32 1 266 +1
29JUN27 500.00 C 36.15 36.15 35.91 35.16 +0.65 32 80 4,116 -69
29JUN27 510.00 C 32.89 32.89 32.89 32.32 +0.61 32 40 730 0
29JUN27 520.00 C 0.00 0.00 0.00 29.50 +0.54 32 0 384 0
29JUN27 530.00 C 0.00 0.00 0.00 26.93 +0.39 32 0 2,091 0
29JUN27 540.00 C 0.00 0.00 0.00 24.75 +0.34 32 0 368 0
29JUN27 550.00 C 0.00 0.00 0.00 22.59 +0.29 32 0 1,362 0
29JUN27 560.00 C 22.20 22.20 21.88 20.50 +0.17 32 55 317 +25
29JUN27 570.00 C 20.23 20.23 20.23 18.88 +0.13 32 30 1,172 0
29JUN27 580.00 C 0.00 0.00 0.00 17.28 +0.09 32 0 304 0
29JUN27 590.00 C 17.50 17.50 17.50 15.70 +0.06 32 5 522 -2
29JUN27 600.00 C 16.50 16.50 16.00 14.34 -0.01 32 144 2,101 +100
29JUN27 610.00 C 0.00 0.00 0.00 13.18 -0.06 32 0 882 0
29JUN27 620.00 C 14.03 14.03 14.03 12.04 -0.09 32 4 488 -4
29JUN27 630.00 C 0.00 0.00 0.00 10.91 -0.12 32 0 1,025 0
29JUN27 640.00 C 12.00 12.18 12.00 10.00 -0.14 33 50 530 +5
29JUN27 650.00 C 11.32 11.50 11.32 9.21 -0.17 33 46 347 +8
29JUN27 660.00 C 0.00 0.00 0.00 8.42 -0.20 33 0 333 0
29JUN27 670.00 C 0.00 0.00 0.00 7.64 -0.22 33 0 3,495 0
29JUN27 680.00 C 0.00 0.00 0.00 6.97 -0.21 33 0 159 0
29JUN27 690.00 C 0.00 0.00 0.00 6.25 -0.42 33 0 65 0
29JUN27 700.00 C 8.10 8.10 8.10 5.74 -0.43 33 3 136 +3
29JUN27 710.00 C 0.00 0.00 0.00 5.24 -0.43 33 0 33 0
29JUN27 720.00 C 0.00 0.00 0.00 4.73 -0.44 33 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 4.37 -0.38 33 0 6 0
29JUN27 740.00 C 0.00 0.00 0.00 4.05 -0.38 33 0 75 0
29JUN27 750.00 C 0.00 0.00 0.00 3.72 -0.39 33 0 41 0
29JUN27 760.00 C 0.00 0.00 0.00 3.50 -0.29 33 0 44 0
29JUN27 770.00 C 0.00 0.00 0.00 3.17 -0.31 34 0 93 0
29JUN27 780.00 C 0.00 0.00 0.00 2.93 -0.23 34 0 837 0
29JUN27 790.00 C 0.00 0.00 0.00 2.64 -0.24 33 0 50 0
TOTAL CALL 46,807 1,437,262 -3,078
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 420 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 407 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 395 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 337 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 304 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 293 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 283 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 273 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 253 0 49 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 243 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 225 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 206 0 446 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 189 0 1,693 0
28AUG26 340.00 P 0.01 0.01 0.01 0.01 0.00 172 3 2,209 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1,943 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2,640 0
28AUG26 370.00 P 0.03 0.04 0.03 0.01 -0.01 122 10 1,620 -7
28AUG26 380.00 P 0.00 0.00 0.00 0.01 -0.02 106 0 1,974 0
28AUG26 390.00 P 0.06 0.06 0.05 0.01 -0.04 90 3 6,960 -3
28AUG26 400.00 P 0.07 0.07 0.06 0.01 -0.07 75 28 15,402 -9
28AUG26 410.00 P 0.08 0.08 0.06 0.03 -0.16 67 57 8,204 -57
28AUG26 420.00 P 0.14 0.14 0.07 0.08 -0.35 57 212 12,784 -124
28AUG26 430.00 P 0.30 0.30 0.15 0.27 -0.77 49 1,015 14,404 -488
28AUG26 440.00 P 1.20 1.20 0.52 1.07 -1.57 40 3,606 18,189 +489
28AUG26 450.00 P 3.70 5.35 3.50 4.16 -2.44 31 2,266 10,023 +482
28AUG26 460.00 P 13.03 13.03 10.00 12.29 -3.02 29 1,025 10,000 -757
28AUG26 470.00 P 20.50 22.32 20.50 22.32 -2.53 49 156 14,102 -129
28AUG26 480.00 P 32.00 33.00 30.90 32.23 -2.90 57 146 4,120 -235
28AUG26 490.00 P 41.21 42.00 41.10 42.21 -2.43 66 73 3,364 -71
28AUG26 500.00 P 51.60 52.20 51.60 52.20 -2.41 0 54 2,828 -24
28AUG26 510.00 P 0.00 0.00 0.00 62.20 -2.40 0 0 195 0
28AUG26 520.00 P 72.50 72.50 72.50 72.20 -2.40 0 4 71 0
28AUG26 530.00 P 0.00 0.00 0.00 82.20 -2.40 0 0 164 0
28AUG26 540.00 P 0.00 0.00 0.00 92.20 -2.40 0 0 60 0
28AUG26 550.00 P 0.00 0.00 0.00 102.20 -2.40 0 0 30 0
28AUG26 560.00 P 0.00 0.00 0.00 112.20 -2.40 0 0 33 0
28AUG26 570.00 P 0.00 0.00 0.00 122.20 -2.40 0 0 92 0
28AUG26 580.00 P 0.00 0.00 0.00 132.20 -2.40 0 0 1,240 0
28AUG26 590.00 P 0.00 0.00 0.00 142.20 -2.40 0 0 361 0
28AUG26 600.00 P 0.00 0.00 0.00 152.20 -2.40 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 162.20 -2.40 0 1 150 0
28AUG26 620.00 P 0.00 0.00 0.00 172.20 -2.40 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 182.20 -2.40 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 192.20 -2.40 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 202.20 -2.40 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 212.20 -2.40 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 222.20 -2.40 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 232.20 -2.40 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 242.20 -2.40 0 0 0 0
28AUG26 700.00 P 251.00 251.40 251.00 252.20 -2.40 0 40 0 0
28AUG26 710.00 P 0.00 0.00 0.00 262.20 -2.40 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 272.20 -2.40 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 282.20 -2.40 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 292.20 -2.40 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 302.20 -2.40 0 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 312.20 -2.40 0 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 322.20 -2.40 0 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 332.20 -2.40 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 342.20 -2.40 0 0 0 0
04SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 55 0 120 0
04SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 380.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
04SEP26 385.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 4 0
04SEP26 390.00 P 0.10 0.10 0.10 0.01 -0.04 32 1 46 +1
04SEP26 395.00 P 0.00 0.00 0.00 0.01 -0.08 29 0 90 0
04SEP26 400.00 P 0.14 0.14 0.14 0.02 -0.14 28 37 50 +37
04SEP26 405.00 P 0.26 0.26 0.26 0.04 -0.24 27 5 169 +5
04SEP26 410.00 P 0.38 0.38 0.36 0.09 -0.39 27 4 125 +2
04SEP26 415.00 P 0.00 0.00 0.00 0.22 -0.54 27 0 198 0
04SEP26 420.00 P 0.80 0.80 0.73 0.48 -0.75 28 62 375 +25
04SEP26 425.00 P 1.25 1.30 1.10 0.94 -0.97 28 150 353 +29
04SEP26 430.00 P 1.80 2.10 1.70 1.70 -1.17 28 412 1,353 +274
04SEP26 435.00 P 2.98 3.00 2.55 2.68 -1.47 28 568 755 +320
04SEP26 440.00 P 3.98 4.71 3.93 4.17 -1.65 28 181 959 +43
04SEP26 445.00 P 6.00 6.50 5.70 6.18 -1.72 28 893 703 +42
04SEP26 450.00 P 8.44 8.99 8.16 8.68 -1.91 28 48 163 -22
04SEP26 455.00 P 9.36 11.20 9.36 11.68 -2.00 28 5 274 +1
04SEP26 460.00 P 14.84 15.60 14.84 15.18 -2.00 29 101 473 +81
04SEP26 465.00 P 0.00 0.00 0.00 19.12 -2.02 29 0 45 0
04SEP26 470.00 P 22.00 22.00 22.00 23.06 -2.80 27 20 21 +20
04SEP26 475.00 P 0.00 0.00 0.00 27.93 -1.80 30 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 32.79 -2.34 32 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 37.54 -2.27 33 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 42.38 -2.30 33 0 1 0
04SEP26 495.00 P 0.00 0.00 0.00 47.28 -2.34 34 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 52.23 -2.38 34 0 40 0
04SEP26 505.00 P 0.00 0.00 0.00 57.21 -2.39 35 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 62.20 -2.40 0 0 5 0
04SEP26 515.00 P 0.00 0.00 0.00 67.20 -2.40 0 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 72.20 -2.40 0 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 77.20 -2.40 0 0 0 0
04SEP26 530.00 P 0.00 0.00 0.00 82.20 -2.40 0 0 0 0
04SEP26 535.00 P 0.00 0.00 0.00 87.20 -2.40 0 0 0 0
04SEP26 540.00 P 0.00 0.00 0.00 92.20 -2.40 0 0 0 0
04SEP26 545.00 P 0.00 0.00 0.00 97.20 -2.40 0 0 0 0
04SEP26 550.00 P 0.00 0.00 0.00 102.20 -2.40 0 0 0 0
04SEP26 555.00 P 0.00 0.00 0.00 107.20 -2.40 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 67 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 64 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 62 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 55 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 53 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 51 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 49 0 375 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 44 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 42 0 481 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 228 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 36 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 1,472 0
29SEP26 340.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 989 0
29SEP26 350.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 2,111 0
29SEP26 360.00 P 0.45 0.45 0.45 0.16 -0.10 32 50 5,806 -50
29SEP26 370.00 P 0.59 0.59 0.56 0.33 -0.16 32 39 5,259 +6
29SEP26 380.00 P 0.85 0.87 0.81 0.66 -0.24 31 51 8,117 +15
29SEP26 390.00 P 1.32 1.33 1.23 1.22 -0.29 31 213 12,645 +80
29SEP26 400.00 P 2.00 2.13 1.90 2.03 -0.50 31 538 30,166 +80
29SEP26 410.00 P 3.04 3.30 3.04 3.30 -0.73 30 242 20,081 +59
29SEP26 420.00 P 4.68 5.24 4.66 5.22 -0.91 29 1,548 11,822 -412
29SEP26 430.00 P 7.00 8.00 7.00 7.86 -1.16 29 876 19,377 -66
29SEP26 440.00 P 11.00 11.80 10.60 11.32 -1.48 28 1,851 25,521 -481
29SEP26 450.00 P 15.83 16.58 15.00 16.00 -1.49 28 3,093 22,538 +2,320
29SEP26 460.00 P 21.16 23.00 21.00 21.85 -1.86 28 491 19,968 -143
29SEP26 470.00 P 27.90 29.50 27.90 29.18 -1.22 29 221 8,992 +186
29SEP26 480.00 P 35.70 36.61 35.70 36.61 -1.76 29 207 12,278 -18
29SEP26 490.00 P 45.48 45.48 44.80 44.70 -2.48 29 32 8,135 -2
29SEP26 500.00 P 53.98 54.41 53.58 52.85 -2.48 25 27 16,921 -3
29SEP26 510.00 P 63.50 63.50 63.50 63.44 -2.26 32 1 7,119 -1
29SEP26 520.00 P 73.45 73.45 73.00 72.89 -2.30 32 43 7,616 -2
29SEP26 530.00 P 0.00 0.00 0.00 82.54 -2.33 33 0 3,028 0
29SEP26 540.00 P 0.00 0.00 0.00 92.33 -2.36 34 0 11,225 0
29SEP26 550.00 P 102.00 102.00 102.00 102.23 -2.38 34 100 6,063 0
29SEP26 560.00 P 0.00 0.00 0.00 112.20 -2.40 0 0 7,946 0
29SEP26 570.00 P 122.17 122.36 120.81 122.20 -2.40 0 264 5,133 +109
29SEP26 580.00 P 0.00 0.00 0.00 132.20 -2.40 0 0 3,634 0
29SEP26 590.00 P 0.00 0.00 0.00 142.20 -2.40 0 0 1,678 0
29SEP26 600.00 P 0.00 0.00 0.00 152.20 -2.40 0 6 12,814 0
29SEP26 610.00 P 162.50 163.00 162.50 162.20 -2.40 0 9 1,135 -7
29SEP26 620.00 P 173.00 173.00 173.00 172.20 -2.40 0 2 278 -1,150
29SEP26 630.00 P 181.36 181.90 181.36 182.20 -2.40 0 89 215 +89
29SEP26 640.00 P 191.60 192.12 191.06 192.20 -2.40 0 383 744 +58
29SEP26 650.00 P 201.13 202.08 201.01 202.20 -2.40 0 268 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 212.20 -2.40 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 222.20 -2.40 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 232.20 -2.40 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 242.20 -2.40 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 252.20 -2.40 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 262.20 -2.40 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 272.20 -2.40 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 282.20 -2.40 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 292.20 -2.40 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 302.20 -2.40 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 312.20 -2.40 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 322.20 -2.40 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 332.20 -2.40 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 342.20 -2.40 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 352.20 -2.40 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 362.20 -2.40 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 372.20 -2.40 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 382.20 -2.40 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 392.20 -2.40 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 402.20 -2.40 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 412.20 -2.40 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 422.20 -2.40 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 432.20 -2.40 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 442.20 -2.40 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 452.20 -2.40 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 462.20 -2.40 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 472.20 -2.40 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 482.20 -2.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 492.20 -2.40 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 502.20 -2.40 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 512.20 -2.40 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 522.20 -2.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 532.20 -2.40 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 542.20 -2.40 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 552.20 -2.40 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 5 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 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 0.23 0.23 0.23 0.01 0.00 38 150 150 +150
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 +0.01 35 0 5 0
29OCT26 295.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 390 0
29OCT26 310.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 64 0
29OCT26 330.00 P 0.00 0.00 0.00 0.23 +0.03 33 0 539 0
29OCT26 340.00 P 0.85 0.85 0.85 0.41 +0.04 33 1 166 0
29OCT26 350.00 P 1.10 1.10 1.10 0.69 +0.04 32 2 783 +2
29OCT26 360.00 P 1.39 1.39 1.30 1.13 +0.04 32 10 472 +3
29OCT26 370.00 P 1.80 1.86 1.80 1.77 +0.01 32 2 966 0
29OCT26 380.00 P 2.59 2.63 2.50 2.59 -0.12 31 12 2,126 -5
29OCT26 390.00 P 3.56 3.70 3.56 3.74 -0.16 31 429 4,365 +406
29OCT26 400.00 P 4.90 5.15 4.61 5.34 -0.23 30 193 5,710 +108
29OCT26 410.00 P 7.01 7.01 7.00 7.41 -0.40 30 51 4,530 +1
29OCT26 420.00 P 8.81 9.60 8.81 10.03 -0.60 30 127 5,993 +27
29OCT26 430.00 P 12.51 13.00 12.51 13.24 -0.85 29 113 5,302 +20
29OCT26 440.00 P 16.61 17.00 16.58 17.10 -1.12 29 113 9,260 +7
29OCT26 450.00 P 21.73 22.00 21.00 21.63 -1.48 28 78 6,480 +41
29OCT26 460.00 P 27.72 27.72 27.00 27.42 -1.42 29 36 6,537 0
29OCT26 470.00 P 33.20 33.20 33.20 33.92 -1.35 29 1 3,466 -1
29OCT26 480.00 P 41.47 41.50 41.47 41.05 -1.94 29 15 3,983 0
29OCT26 490.00 P 0.00 0.00 0.00 49.69 -1.75 31 0 2,498 0
29OCT26 500.00 P 56.87 56.87 56.87 57.80 -1.86 31 5 3,452 0
29OCT26 510.00 P 0.00 0.00 0.00 66.32 +0.15 32 0 2,974 0
29OCT26 520.00 P 0.00 0.00 0.00 75.19 -1.96 32 0 476 0
29OCT26 530.00 P 0.00 0.00 0.00 84.27 -2.05 32 0 95 0
29OCT26 540.00 P 0.00 0.00 0.00 93.02 -2.65 31 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 102.43 -2.82 30 0 264 0
29OCT26 560.00 P 111.00 112.50 111.00 112.72 -2.21 34 64 775 +63
29OCT26 570.00 P 0.00 0.00 0.00 122.48 -2.26 34 0 24 0
29OCT26 580.00 P 0.00 0.00 0.00 132.31 -2.32 34 0 43 0
29OCT26 590.00 P 0.00 0.00 0.00 142.23 -2.37 35 0 121 0
29OCT26 600.00 P 0.00 0.00 0.00 152.20 -2.40 0 0 161 0
29OCT26 610.00 P 0.00 0.00 0.00 162.20 -2.40 0 0 364 0
29OCT26 620.00 P 0.00 0.00 0.00 172.20 -2.40 0 0 92 0
29OCT26 630.00 P 0.00 0.00 0.00 182.20 -2.40 0 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 192.20 -2.40 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 202.20 -2.40 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 212.20 -2.40 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 222.20 -2.40 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 232.20 -2.40 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 242.20 -2.40 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 252.20 -2.40 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 262.20 -2.40 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 272.20 -2.40 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 282.20 -2.40 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 292.20 -2.40 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 302.20 -2.40 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 312.20 -2.40 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 322.20 -2.40 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 332.20 -2.40 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 342.20 -2.40 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 352.20 -2.40 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 30 0
27NOV26 290.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 19 0
27NOV26 295.00 P 0.00 0.00 0.00 0.04 -0.06 30 0 30 0
27NOV26 300.00 P 0.00 0.00 0.00 0.06 -0.07 30 0 74 0
27NOV26 310.00 P 0.00 0.00 0.00 0.12 -0.12 30 0 70 0
27NOV26 320.00 P 1.15 1.15 1.15 0.23 -0.19 30 1 47 -1
27NOV26 330.00 P 0.00 0.00 0.00 0.43 -0.28 30 0 60 0
27NOV26 340.00 P 0.00 0.00 0.00 0.76 -0.38 30 0 91 0
27NOV26 350.00 P 2.23 2.23 2.23 1.25 -0.50 30 4 186 0
27NOV26 360.00 P 2.95 2.95 2.95 1.98 -0.62 30 30 1,774 +28
27NOV26 370.00 P 0.00 0.00 0.00 3.01 -0.72 30 0 1,148 0
27NOV26 380.00 P 5.00 5.00 5.00 4.40 -0.78 31 8 1,146 +8
27NOV26 390.00 P 6.37 6.37 6.37 6.22 -0.68 31 13 2,807 0
27NOV26 400.00 P 8.36 8.60 8.28 8.39 -0.57 31 106 4,355 +77
27NOV26 410.00 P 10.90 10.90 10.90 10.90 -0.78 30 2 1,883 +2
27NOV26 420.00 P 13.80 14.05 13.72 13.80 -1.06 30 80 2,762 +80
27NOV26 430.00 P 17.52 17.52 17.52 17.56 -1.05 30 1 1,796 +1
27NOV26 440.00 P 21.26 21.78 21.26 21.89 -1.11 30 43 4,747 +38
27NOV26 450.00 P 26.00 26.74 26.00 26.72 -1.31 30 35 6,753 +14
27NOV26 460.00 P 33.11 33.11 32.01 32.38 -1.44 30 2 2,476 +1
27NOV26 470.00 P 0.00 0.00 0.00 38.73 -1.44 30 0 3,521 0
27NOV26 480.00 P 45.20 45.20 45.20 44.99 -2.08 30 30 1,430 0
27NOV26 490.00 P 52.36 52.36 52.35 52.84 -1.03 30 70 830 +60
27NOV26 500.00 P 60.39 60.39 56.00 60.30 -1.40 30 5 1,405 0
27NOV26 510.00 P 0.00 0.00 0.00 67.23 -1.83 29 0 1,518 0
27NOV26 520.00 P 0.00 0.00 0.00 77.77 -1.90 32 0 767 0
27NOV26 530.00 P 86.81 86.81 86.81 86.39 +0.07 32 2 92 0
27NOV26 540.00 P 0.00 0.00 0.00 94.49 -1.18 31 0 12 0
27NOV26 550.00 P 0.00 0.00 0.00 103.80 -2.78 31 0 720 0
27NOV26 560.00 P 0.00 0.00 0.00 112.81 -3.12 30 0 0 0
27NOV26 570.00 P 123.00 123.00 123.00 123.22 -2.23 33 30 100 +30
27NOV26 580.00 P 0.00 0.00 0.00 132.83 -2.26 33 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 142.53 -2.31 34 0 15 0
27NOV26 600.00 P 0.00 0.00 0.00 152.35 -2.34 34 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 162.23 -2.37 34 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 172.20 -2.40 0 0 1 0
27NOV26 630.00 P 0.00 0.00 0.00 182.20 -2.40 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 192.20 -2.40 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 202.20 -2.40 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 212.20 -2.40 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 222.20 -2.40 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 232.20 -2.40 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 242.20 -2.40 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 252.20 -2.40 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 262.20 -2.40 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 272.20 -2.40 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 282.20 -2.40 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 292.20 -2.40 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 302.20 -2.40 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 312.20 -2.40 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 322.20 -2.40 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 332.20 -2.40 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 342.20 -2.40 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 230.00 P 0.47 0.47 0.47 0.01 -0.01 35 1 9,400 -1
30DEC26 235.00 P 0.50 0.50 0.50 0.01 -0.02 34 1 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 -0.05 32 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 0.02 -0.05 33 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.03 -0.06 33 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.04 -0.08 33 0 284 0
30DEC26 265.00 P 0.00 0.00 0.00 0.06 -0.09 33 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.08 -0.12 33 0 185 0
30DEC26 275.00 P 0.00 0.00 0.00 0.11 -0.14 33 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.15 -0.16 33 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.20 -0.20 33 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.25 -0.23 33 0 148 0
30DEC26 295.00 P 0.00 0.00 0.00 0.33 -0.28 33 0 72 0
30DEC26 300.00 P 0.00 0.00 0.00 0.43 -0.32 33 0 355 0
30DEC26 310.00 P 0.00 0.00 0.00 0.68 -0.41 32 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 1.00 -0.53 32 0 1,137 0
30DEC26 330.00 P 0.00 0.00 0.00 1.50 -0.67 32 0 1,130 0
30DEC26 340.00 P 0.00 0.00 0.00 2.20 -0.72 32 0 843 0
30DEC26 350.00 P 0.00 0.00 0.00 3.10 -0.58 32 0 9,077 0
30DEC26 360.00 P 4.46 4.48 4.46 4.22 -0.68 32 256 3,734 +92
30DEC26 370.00 P 5.53 5.63 5.53 5.63 -0.70 32 51 3,105 +51
30DEC26 380.00 P 6.86 7.10 6.86 7.10 -0.94 31 1,416 14,379 +55
30DEC26 390.00 P 9.08 9.08 9.08 9.08 -1.11 31 2 6,188 0
30DEC26 400.00 P 10.95 11.47 10.95 11.43 -1.17 31 105 30,634 -82
30DEC26 410.00 P 14.21 14.21 13.87 14.38 -1.08 30 84 9,917 -74
30DEC26 420.00 P 17.40 17.40 17.21 17.67 -1.12 30 101 14,367 -1
30DEC26 430.00 P 20.80 21.34 20.80 21.38 -1.03 30 6 23,163 0
30DEC26 440.00 P 25.50 25.50 25.50 25.72 -0.97 30 1 11,620 0
30DEC26 450.00 P 30.05 30.80 29.91 30.59 -0.77 30 2,069 20,648 -741
30DEC26 460.00 P 36.00 36.39 36.00 36.36 -0.66 30 48 10,658 +40
30DEC26 470.00 P 0.00 0.00 0.00 42.79 -0.83 30 0 7,495 0
30DEC26 480.00 P 49.20 49.20 49.20 49.03 -1.36 30 2 7,001 +2
30DEC26 490.00 P 0.00 0.00 0.00 56.49 -1.12 31 0 6,023 0
30DEC26 500.00 P 63.50 63.50 63.50 64.54 +0.51 31 3 21,191 0
30DEC26 510.00 P 0.00 0.00 0.00 74.58 +0.26 34 0 7,654 0
30DEC26 520.00 P 0.00 0.00 0.00 80.48 -2.28 32 0 5,022 0
30DEC26 530.00 P 0.00 0.00 0.00 87.37 -0.54 30 0 5,705 0
30DEC26 540.00 P 0.00 0.00 0.00 96.51 -0.45 31 0 2,283 0
30DEC26 550.00 P 105.20 105.20 105.20 105.31 -1.27 31 10 11,512 +10
30DEC26 560.00 P 0.00 0.00 0.00 114.54 -1.85 31 0 4,758 0
30DEC26 570.00 P 0.00 0.00 0.00 123.62 -1.91 31 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 132.86 -2.23 30 0 6,452 0
30DEC26 590.00 P 0.00 0.00 0.00 142.53 -3.02 30 0 3,832 0
30DEC26 600.00 P 0.00 0.00 0.00 153.05 -2.16 34 0 21,846 0
30DEC26 610.00 P 0.00 0.00 0.00 162.73 -2.20 34 1 5,168 +1
30DEC26 620.00 P 0.00 0.00 0.00 172.48 -2.27 34 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 182.34 -2.31 35 0 2,887 0
30DEC26 640.00 P 0.00 0.00 0.00 192.24 -2.36 35 0 1,945 0
30DEC26 650.00 P 0.00 0.00 0.00 202.20 -2.40 0 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 212.20 -2.40 0 0 3,632 0
30DEC26 670.00 P 0.00 0.00 0.00 222.20 -2.40 0 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 232.20 -2.40 0 0 534 0
30DEC26 690.00 P 0.00 0.00 0.00 242.20 -2.40 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 252.20 -2.40 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 262.20 -2.40 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 272.20 -2.40 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 282.20 -2.40 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 292.20 -2.40 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 302.20 -2.40 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 312.20 -2.40 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 322.20 -2.40 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 332.20 -2.40 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 342.20 -2.40 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 352.20 -2.40 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 362.20 -2.40 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 372.20 -2.40 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 382.20 -2.40 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 392.20 -2.40 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 402.20 -2.40 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 412.20 -2.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 422.20 -2.40 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 432.20 -2.40 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 442.20 -2.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 452.20 -2.40 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 462.20 -2.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 472.20 -2.40 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 482.20 -2.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 492.20 -2.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 502.20 -2.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 512.20 -2.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 522.20 -2.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 532.20 -2.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 542.20 -2.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 552.20 -2.40 0 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 -0.06 29 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 -0.07 28 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 -0.09 29 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 -0.10 30 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.05 -0.13 29 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.07 -0.16 29 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.10 -0.20 29 0 413 0
30MAR27 255.00 P 0.00 0.00 0.00 0.13 -0.24 29 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.17 -0.30 29 0 88 0
30MAR27 265.00 P 0.00 0.00 0.00 0.23 -0.34 29 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.29 -0.41 29 0 59 0
30MAR27 275.00 P 0.00 0.00 0.00 0.38 -0.48 29 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 0.48 -0.53 29 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 0.61 -0.61 29 0 9 0
30MAR27 290.00 P 0.00 0.00 0.00 0.77 -0.69 29 0 78 0
30MAR27 295.00 P 0.00 0.00 0.00 0.93 -0.77 30 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 1.16 -0.85 30 0 592 0
30MAR27 310.00 P 0.00 0.00 0.00 1.67 -1.05 30 0 192 0
30MAR27 320.00 P 0.00 0.00 0.00 2.41 -1.24 30 0 473 0
30MAR27 330.00 P 0.00 0.00 0.00 3.46 -1.23 30 0 1,298 0
30MAR27 340.00 P 0.00 0.00 0.00 4.62 -1.50 30 0 3,321 0
30MAR27 350.00 P 0.00 0.00 0.00 6.14 -1.17 30 0 12,279 0
30MAR27 360.00 P 0.00 0.00 0.00 7.97 -1.09 30 0 6,905 0
30MAR27 370.00 P 0.00 0.00 0.00 10.03 -1.10 30 0 3,735 0
30MAR27 380.00 P 12.66 12.66 12.66 12.62 -0.90 30 45 3,900 +45
30MAR27 390.00 P 15.14 15.14 15.14 15.16 -1.10 30 45 4,255 0
30MAR27 400.00 P 18.35 18.35 18.35 18.06 -1.23 30 2 21,196 0
30MAR27 410.00 P 21.22 21.22 21.22 21.41 -1.34 30 45 25,968 -45
30MAR27 420.00 P 0.00 0.00 0.00 25.30 -1.19 30 0 13,495 0
30MAR27 430.00 P 0.00 0.00 0.00 29.36 -1.31 30 0 6,340 0
30MAR27 440.00 P 33.77 33.77 33.77 34.09 -1.08 30 40 5,780 +40
30MAR27 450.00 P 38.80 38.80 38.80 39.04 -1.02 30 40 5,474 +40
30MAR27 460.00 P 44.48 44.48 44.48 44.68 -1.13 30 30 3,701 +30
30MAR27 470.00 P 0.00 0.00 0.00 50.57 -1.43 30 0 6,212 0
30MAR27 480.00 P 0.00 0.00 0.00 56.99 -1.22 30 0 6,700 0
30MAR27 490.00 P 63.90 63.90 63.23 63.85 -0.63 30 58 6,931 +58
30MAR27 500.00 P 68.00 68.00 68.00 72.01 -2.37 31 1 7,478 0
30MAR27 510.00 P 0.00 0.00 0.00 78.11 -0.52 30 0 4,864 0
30MAR27 520.00 P 0.00 0.00 0.00 88.51 +2.35 33 0 3,325 0
30MAR27 530.00 P 0.00 0.00 0.00 93.70 -0.45 31 0 1,889 0
30MAR27 540.00 P 0.00 0.00 0.00 101.80 -0.50 31 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 110.12 -0.43 31 0 1,242 0
30MAR27 560.00 P 0.00 0.00 0.00 118.58 -0.46 31 0 2,572 0
30MAR27 570.00 P 0.00 0.00 0.00 127.26 -0.46 31 0 586 0
30MAR27 580.00 P 0.00 0.00 0.00 136.41 -0.44 31 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 145.25 -0.54 31 0 364 0
30MAR27 600.00 P 0.00 0.00 0.00 154.19 -2.45 31 0 2,616 0
30MAR27 610.00 P 0.00 0.00 0.00 163.50 -3.41 30 0 706 0
30MAR27 620.00 P 0.00 0.00 0.00 172.99 -3.36 30 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 182.48 -3.38 30 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 193.00 -2.43 33 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 202.71 -2.44 33 0 4,215 0
30MAR27 660.00 P 0.00 0.00 0.00 212.47 -2.44 33 0 1,280 0
30MAR27 670.00 P 0.00 0.00 0.00 222.32 -2.43 33 0 482 0
30MAR27 680.00 P 0.00 0.00 0.00 232.20 -2.42 0 0 689 0
30MAR27 690.00 P 0.00 0.00 0.00 242.20 -2.40 0 0 340 0
30MAR27 700.00 P 0.00 0.00 0.00 252.20 -2.40 0 0 274 0
30MAR27 710.00 P 0.00 0.00 0.00 262.20 -2.40 0 0 114 0
30MAR27 720.00 P 0.00 0.00 0.00 272.20 -2.40 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 282.20 -2.40 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 292.20 -2.40 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 302.20 -2.40 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 312.20 -2.40 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 322.20 -2.40 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 332.20 -2.40 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 342.20 -2.40 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 352.20 -2.40 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 362.20 -2.40 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 372.20 -2.40 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 382.20 -2.40 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 392.20 -2.40 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 402.20 -2.40 0 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 0.13 -0.17 30 0 21 0
29JUN27 225.00 P 0.00 0.00 0.00 0.16 -0.21 30 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.22 -0.25 30 0 50 0
29JUN27 235.00 P 0.00 0.00 0.00 0.28 -0.29 30 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 0.35 -0.33 30 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.45 -0.39 30 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.55 -0.45 30 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 0.69 -0.48 30 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 0.85 -0.60 30 0 32 0
29JUN27 265.00 P 0.00 0.00 0.00 1.01 -0.69 30 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.23 -0.72 30 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 1.48 -0.82 30 0 20 0
29JUN27 280.00 P 0.00 0.00 0.00 1.73 -0.94 30 0 1 0
29JUN27 285.00 P 0.00 0.00 0.00 2.12 -0.92 30 0 20 0
29JUN27 290.00 P 0.00 0.00 0.00 2.42 -1.05 30 0 172 0
29JUN27 295.00 P 0.00 0.00 0.00 2.88 -1.12 31 0 361 0
29JUN27 300.00 P 0.00 0.00 0.00 3.24 -1.29 30 0 948 0
29JUN27 310.00 P 0.00 0.00 0.00 4.43 -1.30 31 0 2,940 0
29JUN27 320.00 P 7.15 7.15 7.15 5.75 -1.03 31 110 760 +110
29JUN27 330.00 P 0.00 0.00 0.00 7.27 -1.08 31 0 514 0
29JUN27 340.00 P 0.00 0.00 0.00 9.16 -1.05 31 0 604 0
29JUN27 350.00 P 11.93 11.93 11.86 11.22 -1.05 31 48 734 +3
29JUN27 360.00 P 13.99 13.99 13.99 13.75 -0.93 31 45 1,526 +45
29JUN27 370.00 P 16.30 16.33 16.30 16.05 -1.18 31 90 2,520 +90
29JUN27 380.00 P 19.02 19.55 19.02 18.78 -1.50 30 90 1,463 +45
29JUN27 390.00 P 22.04 22.04 21.95 21.84 -1.51 30 90 1,433 +90
29JUN27 400.00 P 25.50 25.68 25.50 25.28 -1.77 30 15 1,164 +5
29JUN27 410.00 P 0.00 0.00 0.00 29.18 -1.63 30 0 1,769 0
29JUN27 420.00 P 33.00 33.47 33.00 33.47 -1.52 30 58 2,332 +57
29JUN27 430.00 P 38.26 38.26 38.26 37.96 -1.51 30 40 1,973 +40
29JUN27 440.00 P 0.00 0.00 0.00 42.64 -1.40 30 0 3,862 0
29JUN27 450.00 P 47.60 48.26 47.35 47.94 -1.32 30 112 2,067 +112
29JUN27 460.00 P 53.69 53.69 53.00 53.36 -1.14 30 43 1,157 +39
29JUN27 470.00 P 59.38 59.38 59.38 59.04 -1.36 30 40 1,684 +40
29JUN27 480.00 P 65.84 65.84 65.84 65.27 -1.39 30 40 820 0
29JUN27 490.00 P 0.00 0.00 0.00 71.96 -1.12 30 0 770 0
29JUN27 500.00 P 0.00 0.00 0.00 78.78 -3.48 30 0 2,887 0
29JUN27 510.00 P 0.00 0.00 0.00 86.90 +0.27 31 0 497 0
29JUN27 520.00 P 92.07 93.59 92.07 93.02 -0.61 30 40 758 +40
29JUN27 530.00 P 99.55 100.98 99.55 100.56 -0.45 30 65 445 +65
29JUN27 540.00 P 0.00 0.00 0.00 108.41 -0.35 30 0 1,196 0
29JUN27 550.00 P 0.00 0.00 0.00 115.47 -1.18 30 0 550 0
29JUN27 560.00 P 0.00 0.00 0.00 124.41 -0.38 31 0 96 0
29JUN27 570.00 P 0.00 0.00 0.00 132.62 -0.55 31 0 57 0
29JUN27 580.00 P 0.00 0.00 0.00 140.99 -0.36 31 0 289 0
29JUN27 590.00 P 0.00 0.00 0.00 149.45 -0.47 31 0 79 0
29JUN27 600.00 P 0.00 0.00 0.00 158.41 +0.69 31 0 4,969 0
29JUN27 610.00 P 0.00 0.00 0.00 167.08 -0.47 31 0 272 0
29JUN27 620.00 P 0.00 0.00 0.00 176.11 -0.30 31 0 376 0
29JUN27 630.00 P 0.00 0.00 0.00 184.84 -1.02 30 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 194.11 -3.80 30 0 459 0
29JUN27 650.00 P 0.00 0.00 0.00 203.46 -4.05 30 0 1,011 0
29JUN27 660.00 P 0.00 0.00 0.00 212.53 -4.10 29 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 223.57 -2.51 33 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 233.15 -2.49 33 0 180 0
29JUN27 690.00 P 0.00 0.00 0.00 242.82 -2.50 33 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 252.55 -2.48 33 0 31 0
29JUN27 710.00 P 0.00 0.00 0.00 262.37 -2.47 33 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 272.21 -2.46 33 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 282.20 -2.40 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 292.20 -2.40 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 302.20 -2.40 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 312.20 -2.40 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 322.20 -2.40 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 332.20 -2.40 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 342.20 -2.40 0 0 0 0
TOTAL PUT 29,083 1,139,017 +2,053
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$ 138.700
28AUG26 87.50 C 0.00 0.00 0.00 51.21 +1.01 275 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 48.71 +1.30 258 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 46.21 +1.20 241 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 43.71 +0.90 225 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 41.21 +0.90 209 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 38.71 +0.91 193 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 36.21 +0.91 178 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 33.71 +0.89 163 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 31.21 +0.91 149 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 28.71 +0.99 134 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 26.21 +0.91 120 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 23.71 +1.29 107 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 21.21 +1.29 93 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 18.71 +1.29 79 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 16.21 +1.29 65 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 13.71 +1.29 0 0 204 0
28AUG26 127.50 C 0.00 0.00 0.00 11.21 +1.29 0 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 8.71 +1.28 0 0 283 0
28AUG26 132.50 C 5.00 5.00 5.00 6.21 +1.19 0 2 368 0
28AUG26 135.00 C 0.00 0.00 0.00 3.78 +0.90 34 0 115 0
28AUG26 137.50 C 1.16 1.16 1.16 1.71 +0.44 34 14 180 -2
28AUG26 140.00 C 0.00 0.00 0.00 0.47 +0.04 33 0 867 0
28AUG26 142.50 C 0.11 0.11 0.11 0.07 -0.04 33 15 1,317 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 174 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 119 0
28AUG26 150.00 C 0.03 0.03 0.03 0.01 0.00 60 1 189 -1
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2,564 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 151 0
28AUG26 157.50 C 0.03 0.03 0.03 0.01 0.00 92 13 452 -12
28AUG26 160.00 C 0.03 0.03 0.03 0.01 0.00 102 2 32 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 112 0 69 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 76.22 +1.29 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 73.73 +1.30 121 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 71.23 +1.30 114 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.73 +1.30 107 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.23 +1.30 99 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.73 +1.30 89 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.23 +1.29 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.73 +1.29 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.23 +1.29 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.73 +1.02 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.23 +1.03 0 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 48.74 +1.30 73 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 46.24 +1.03 68 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 43.74 +0.93 63 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 41.24 +0.93 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 38.74 +0.94 51 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 36.24 +0.94 0 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 33.74 +0.92 0 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 31.24 +0.94 0 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 28.74 +1.02 0 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 26.24 +0.94 0 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 23.75 +1.30 35 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 21.25 +1.29 31 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 18.75 +1.28 28 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 16.26 +1.25 27 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 13.82 +1.17 27 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 11.49 +1.03 27 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 9.35 +0.86 27 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 7.46 +0.68 27 0 33 0
29SEP26 135.00 C 5.90 5.90 5.90 5.80 +0.56 26 45 128 0
29SEP26 137.50 C 4.49 4.49 4.49 4.50 +0.52 27 4 62 0
29SEP26 140.00 C 0.00 0.00 0.00 3.32 +0.29 26 0 78 0
29SEP26 142.50 C 0.00 0.00 0.00 2.45 +0.21 26 0 49 0
29SEP26 145.00 C 0.00 0.00 0.00 1.77 +0.10 26 0 98 0
29SEP26 147.50 C 1.36 1.36 1.33 1.25 +0.05 26 9 180 0
29SEP26 150.00 C 0.00 0.00 0.00 0.86 +0.03 27 0 68 0
29SEP26 152.50 C 0.00 0.00 0.00 0.59 +0.02 27 0 598 0
29SEP26 155.00 C 0.40 0.45 0.40 0.40 +0.02 27 8 1,069 +3
29SEP26 157.50 C 0.00 0.00 0.00 0.25 +0.01 27 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.16 0.00 27 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.10 0.00 27 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 0.00 27 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.04 0.00 27 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.02 0.00 27 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 36.24 +0.94 42 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 33.74 +0.92 38 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 31.24 +0.94 35 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 28.74 +1.02 31 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 26.24 +0.94 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 23.75 +1.25 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 21.30 +1.19 28 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 18.94 +1.09 28 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 16.72 +0.98 28 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 14.66 +0.87 28 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 12.77 +0.78 28 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 11.05 +0.71 28 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 9.47 +0.53 28 0 37 0
29OCT26 135.00 C 0.00 0.00 0.00 7.79 +0.48 27 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 6.53 +0.32 27 0 38 0
29OCT26 140.00 C 0.00 0.00 0.00 5.44 +0.32 28 0 46 0
29OCT26 142.50 C 4.44 4.44 4.44 4.49 +0.33 28 1 33 0
29OCT26 145.00 C 3.16 3.55 3.16 3.66 +0.25 28 60 78 +18
29OCT26 147.50 C 0.00 0.00 0.00 2.94 +0.18 28 0 68 0
29OCT26 150.00 C 0.00 0.00 0.00 2.37 +0.18 28 0 76 0
29OCT26 152.50 C 0.00 0.00 0.00 1.88 +0.12 28 0 47 0
29OCT26 155.00 C 0.00 0.00 0.00 1.46 +0.08 28 0 407 0
29OCT26 157.50 C 0.00 0.00 0.00 1.18 +0.08 28 0 165 0
29OCT26 160.00 C 0.80 0.80 0.80 0.91 +0.05 28 2 465 0
29OCT26 162.50 C 0.00 0.00 0.00 0.69 +0.03 28 0 25 0
29OCT26 165.00 C 0.00 0.00 0.00 0.53 +0.03 28 0 4 0
29OCT26 167.50 C 0.00 0.00 0.00 0.40 +0.02 28 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.30 +0.01 28 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 31.25 +0.95 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 28.80 +1.07 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 26.43 +1.01 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 23.95 +0.80 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 21.99 +0.91 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 19.97 +0.87 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 18.03 +0.79 30 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 16.17 +0.68 30 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 14.46 +0.66 30 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 12.84 +0.54 30 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 11.34 +0.57 30 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 9.73 +0.29 29 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 8.65 +0.44 30 0 54 0
27NOV26 140.00 C 0.00 0.00 0.00 7.35 +0.30 29 0 25 0
27NOV26 142.50 C 0.00 0.00 0.00 6.35 +0.21 29 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 5.47 +0.20 29 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 4.67 +0.13 29 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 3.95 +0.09 29 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 3.37 +0.07 30 0 57 0
27NOV26 155.00 C 0.00 0.00 0.00 2.82 +0.05 30 0 75 0
27NOV26 157.50 C 0.00 0.00 0.00 2.45 +0.03 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 2.02 0.00 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 1.70 0.00 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 1.38 -0.02 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 1.15 -0.02 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.93 -0.02 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 71.23 +1.07 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 68.73 +1.07 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.23 +1.07 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 63.73 +1.07 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.23 +1.06 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.73 +1.04 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 56.23 +1.29 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.73 +1.02 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.24 +1.04 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.74 +1.06 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 46.24 +1.03 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 43.74 +0.93 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 41.24 +0.93 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 38.75 +0.95 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 36.30 +0.88 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 33.80 +0.71 28 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 31.54 +0.53 30 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 29.34 +0.51 30 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 27.17 +0.49 30 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 25.11 +0.39 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 23.21 +1.05 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 21.31 +0.99 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 19.47 +0.94 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 17.76 +0.91 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.09 +0.82 31 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 14.59 +0.81 31 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 13.12 +0.72 31 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.82 +0.72 31 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 10.55 +0.62 31 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 9.16 +0.42 30 0 98 0
30DEC26 142.50 C 0.00 0.00 0.00 8.10 +0.43 30 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 7.22 +0.47 30 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 6.34 +0.41 30 0 60 0
30DEC26 150.00 C 5.47 5.47 5.41 5.61 +0.40 30 26 53 -26
30DEC26 152.50 C 0.00 0.00 0.00 4.90 +0.30 30 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 4.31 +0.31 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 3.75 +0.21 30 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 3.26 +0.07 31 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 2.84 +0.16 31 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 2.42 +0.11 31 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.12 +0.12 31 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 1.81 +0.11 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.76 +0.49 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 56.37 +0.47 34 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.02 +0.47 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 51.66 +0.46 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 49.38 +0.51 35 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 47.07 +0.48 34 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 44.81 +0.49 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 42.57 +0.58 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 40.36 +0.45 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 38.24 +0.48 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 36.15 +0.42 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.03 +0.33 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.07 +0.38 33 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 30.14 +0.48 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.26 +0.47 33 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 26.22 +0.35 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.60 +0.43 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.88 +0.87 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.29 +0.77 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 19.82 +0.77 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.32 +0.54 32 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 16.95 +0.48 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.67 +0.46 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 14.40 +0.38 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 13.25 +0.35 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 12.08 +0.23 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 11.15 +0.29 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 10.20 +0.27 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 9.40 +0.33 32 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 8.57 +0.29 31 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 7.80 +0.16 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.14 +0.07 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.86 +0.28 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.29 +0.46 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.55 +0.27 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.00 +0.20 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.72 +0.34 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 48.27 +0.39 33 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 46.10 +0.41 33 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 43.98 +0.37 33 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 41.91 +0.37 33 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 39.88 +0.35 33 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 37.86 +0.39 32 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 35.92 +0.35 32 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 34.04 +0.33 32 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 32.21 +0.31 32 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 30.15 +0.09 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 28.46 +0.10 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 26.83 +0.07 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 25.97 +0.84 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 24.53 +0.89 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 23.10 +0.78 33 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 21.24 +0.54 32 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 19.92 +0.52 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 18.66 +0.51 32 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 17.47 +0.48 32 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 16.45 +0.57 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 15.43 +0.59 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 14.41 +0.57 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 13.51 +0.61 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 12.67 +0.61 32 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 11.83 +0.61 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 10.99 +0.51 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 10.32 +0.51 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 9.65 +0.06 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 8.97 +0.06 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 8.31 +0.01 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 7.79 -0.02 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 7.27 +0.03 32 0 0 0
TOTAL CALL 202 19,525 -20
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 306 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 289 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 256 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 240 0 106 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 224 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 208 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 192 0 76 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 177 0 38 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 162 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 148 0 22 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 134 0 223 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 120 0 190 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 106 0 231 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 92 0 74 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 78 0 116 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 65 0 697 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 230 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 -0.10 38 0 244 0
28AUG26 135.00 P 0.00 0.00 0.00 0.08 -0.40 35 0 88 0
28AUG26 137.50 P 1.30 1.30 1.30 0.52 -0.87 35 1 158 0
28AUG26 140.00 P 0.00 0.00 0.00 1.78 -1.24 34 0 646 0
28AUG26 142.50 P 0.00 0.00 0.00 3.87 -1.32 34 0 150 0
28AUG26 145.00 P 0.00 0.00 0.00 6.30 -1.31 0 0 38 -13
28AUG26 147.50 P 0.00 0.00 0.00 8.80 -1.30 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 11.30 -1.30 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 13.80 -1.30 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 16.30 -1.30 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 18.80 -1.30 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 21.30 -1.30 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 23.80 -1.30 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 27.01 -0.81 240 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 29.15 -1.16 218 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 32.02 -0.80 270 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 32 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 29 0 211 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 913 0
29SEP26 115.00 P 0.26 0.26 0.26 0.06 -0.04 27 15 440 +10
29SEP26 117.50 P 0.00 0.00 0.00 0.11 -0.08 27 0 335 0
29SEP26 120.00 P 0.48 0.50 0.45 0.21 -0.13 27 3 167 -2
29SEP26 122.50 P 0.64 0.66 0.64 0.39 -0.19 27 27 913 -23
29SEP26 125.00 P 0.00 0.00 0.00 0.67 -0.28 27 0 246 0
29SEP26 127.50 P 0.00 0.00 0.00 1.08 -0.39 27 0 693 0
29SEP26 130.00 P 1.88 1.88 1.88 1.65 -0.52 27 16 185 -7
29SEP26 132.50 P 3.04 3.04 3.04 2.41 -0.65 27 15 98 +15
29SEP26 135.00 P 0.00 0.00 0.00 3.39 -0.79 27 0 59 0
29SEP26 137.50 P 4.78 4.78 4.78 4.61 -0.90 28 2 103 +2
29SEP26 140.00 P 0.00 0.00 0.00 6.06 -0.79 28 0 73 0
29SEP26 142.50 P 0.00 0.00 0.00 7.50 -1.06 27 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 9.31 -1.12 27 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 11.28 -1.19 27 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.40 -1.23 27 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 15.63 -1.26 27 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 17.96 -1.27 27 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 20.35 -1.29 27 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 22.79 -1.00 27 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 25.99 -0.56 43 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 28.48 -0.41 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 30.98 -0.40 49 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 33.45 -0.43 51 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 10 0
29OCT26 105.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.10 -0.05 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.17 -0.07 28 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.27 -0.11 28 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.42 -0.15 28 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 0.64 -0.20 28 0 10 0
29OCT26 120.00 P 1.29 1.31 1.29 0.94 -0.28 28 2 71 +2
29OCT26 122.50 P 1.60 1.60 1.60 1.37 -0.34 29 2 114 +2
29OCT26 125.00 P 2.17 2.17 2.17 1.87 -0.44 29 15 75 0
29OCT26 127.50 P 2.85 2.85 2.77 2.51 -0.53 29 45 67 +22
29OCT26 130.00 P 0.00 0.00 0.00 3.31 -0.60 29 0 93 0
29OCT26 132.50 P 0.00 0.00 0.00 4.26 -0.66 29 0 90 0
29OCT26 135.00 P 0.00 0.00 0.00 5.35 -0.77 29 0 24 0
29OCT26 137.50 P 0.00 0.00 0.00 6.58 -0.80 29 0 30 0
29OCT26 140.00 P 0.00 0.00 0.00 8.00 -0.90 29 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 9.57 -0.99 30 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 10.95 -1.04 28 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 12.72 -1.11 28 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 14.64 -1.13 28 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 16.66 -1.18 28 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 18.76 -1.22 28 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 20.96 -1.23 28 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 23.23 -1.19 28 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 26.09 -0.67 34 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 28.49 -0.61 35 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 30.98 -0.54 37 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 33.45 -0.50 39 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.38 -0.16 30 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.56 -0.20 30 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 0.79 -0.23 30 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.07 -0.31 30 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 1.47 -0.40 30 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 1.95 -0.44 30 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 2.51 -0.53 30 0 8 0
27NOV26 125.00 P 0.00 0.00 0.00 3.16 -0.64 30 0 16 0
27NOV26 127.50 P 0.00 0.00 0.00 3.97 -0.64 30 0 15 0
27NOV26 130.00 P 4.98 4.98 4.98 4.87 -0.66 31 15 5 -15
27NOV26 132.50 P 0.00 0.00 0.00 5.88 -0.68 31 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 7.05 -0.67 31 0 22 0
27NOV26 137.50 P 0.00 0.00 0.00 8.30 -0.70 31 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 9.72 -0.58 31 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 11.24 -0.75 31 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 12.49 -1.10 30 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 14.20 -1.16 30 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 15.97 -1.20 30 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 17.88 -1.23 30 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 19.83 -1.26 30 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 21.90 -1.28 30 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 24.49 -0.66 33 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 26.67 -0.72 33 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 28.96 -0.75 33 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 31.25 -0.67 34 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 33.59 -0.75 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.15 -0.03 31 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.33 -0.05 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 0.45 -0.08 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.63 -0.08 31 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.86 -0.11 31 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 1.11 -0.17 31 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.47 -0.21 31 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 1.93 -0.23 31 0 609 0
30DEC26 117.50 P 0.00 0.00 0.00 2.43 -0.25 31 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 3.03 -0.30 31 0 711 0
30DEC26 122.50 P 0.00 0.00 0.00 3.68 -0.37 31 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 4.48 -0.40 31 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 5.32 -0.49 31 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.34 -0.49 32 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 7.39 -0.53 32 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 8.61 -0.49 32 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 9.68 -0.87 31 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 11.30 -0.45 32 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 12.76 -0.81 32 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 13.97 -0.99 31 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 15.85 -0.60 32 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 17.33 -0.89 31 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 19.11 -0.95 31 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 21.01 -0.99 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 22.96 -1.00 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 25.30 -0.74 32 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 27.39 -0.75 32 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 29.55 -0.73 33 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 31.79 -0.68 33 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 34.03 -0.88 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.31 -0.06 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.43 -0.06 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.56 -0.09 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.75 -0.09 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 0.95 -0.14 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.22 -0.13 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.51 -0.19 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.88 -0.25 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.35 -0.26 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.85 -0.27 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.37 -0.35 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.04 -0.34 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.57 -0.53 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.50 -0.44 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 6.34 -0.45 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 7.26 -0.54 33 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 8.29 -0.46 33 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 9.33 -0.47 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 10.49 -0.44 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 11.76 -0.40 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 13.02 -0.43 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 14.27 -0.54 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 15.75 -0.71 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 17.30 -0.70 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.87 -0.73 33 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 20.49 -0.56 33 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 22.47 -0.31 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.96 -0.62 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.78 -0.62 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 27.97 -0.12 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 29.91 -0.12 34 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 31.88 -0.14 34 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 33.93 -0.12 34 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 36.02 -0.10 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.34 -0.08 33 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 1.61 -0.12 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.99 -0.11 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.43 -0.12 33 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.90 -0.16 33 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.42 -0.16 33 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.95 -0.23 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.62 -0.23 33 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.30 -0.23 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 6.04 -0.30 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 6.82 -0.38 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 7.75 -0.31 33 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 8.70 -0.39 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 9.75 -0.39 34 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 10.80 -0.40 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 11.94 -0.49 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 13.20 -0.48 34 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 14.45 -0.50 34 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 15.76 -0.52 34 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 17.15 -0.49 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 18.68 -0.31 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 19.92 -0.56 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 21.44 -0.59 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 23.29 -0.13 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 24.94 -0.14 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 26.64 -0.14 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 28.39 -0.14 34 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 30.19 -0.13 34 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 32.05 -0.11 34 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 33.93 -0.11 34 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 35.85 -0.11 34 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 37.81 -0.09 34 0 0 0
TOTAL PUT 158 14,815 -7
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$ 26.100
28AUG26 17.00 C 0.00 0.00 0.00 9.10 -0.12 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.60 -0.12 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.10 -0.12 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.60 -0.12 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.10 -0.12 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.60 -0.12 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.10 -0.12 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.10 -0.12 0 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 4.10 -0.04 0 0 334 0
28AUG26 23.00 C 0.00 0.00 0.00 3.10 -0.04 0 0 215 0
28AUG26 24.00 C 0.00 0.00 0.00 2.10 -0.04 0 0 337 0
28AUG26 25.00 C 1.10 1.10 1.06 1.10 -0.08 0 25 856 0
28AUG26 26.00 C 0.20 0.20 0.20 0.17 -0.09 20 23 2,897 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,420 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 661 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 224 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 123 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 147 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 170 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.12 -0.15 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.62 -0.16 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.13 -0.15 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.62 -0.16 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.13 -0.15 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.63 -0.16 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.14 -0.12 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.15 -0.12 0 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.16 -0.04 21 0 539 0
29SEP26 23.00 C 0.00 0.00 0.00 3.16 -0.05 0 0 391 0
29SEP26 24.00 C 0.00 0.00 0.00 2.18 -0.05 15 0 324 0
29SEP26 25.00 C 0.00 0.00 0.00 1.32 -0.07 18 0 799 0
29SEP26 26.00 C 0.63 0.64 0.58 0.60 -0.07 16 132 1,595 -40
29SEP26 27.00 C 0.22 0.22 0.18 0.20 -0.04 16 75 2,412 -33
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 547 0
29SEP26 29.00 C 0.01 0.01 0.01 0.01 -0.01 16 66 299 +66
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 9.17 -0.13 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.69 -0.09 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.19 -0.09 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.67 -0.14 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.20 -0.08 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.66 -0.17 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.15 -0.17 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.17 -0.17 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.23 -0.12 21 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.26 -0.04 19 0 2 0
29OCT26 24.00 C 0.00 0.00 0.00 2.36 -0.04 19 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.52 -0.07 17 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 0.92 -0.04 18 0 71 0
29OCT26 27.00 C 0.42 0.42 0.39 0.50 -0.03 18 10 259 -10
29OCT26 28.00 C 0.16 0.16 0.16 0.25 -0.02 19 10 363 +10
29OCT26 29.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 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 7.69 -0.12 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.20 -0.08 28 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.70 -0.13 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.20 -0.12 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.17 -0.18 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.23 -0.12 20 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.27 -0.05 19 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.36 -0.09 18 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.60 -0.08 19 0 8 0
27NOV26 26.00 C 0.00 0.00 0.00 0.99 -0.09 19 0 38 0
27NOV26 27.00 C 0.00 0.00 0.00 0.56 -0.08 18 0 58 0
27NOV26 28.00 C 0.00 0.00 0.00 0.29 -0.06 18 0 66 0
27NOV26 29.00 C 0.00 0.00 0.00 0.14 -0.04 18 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.02 19 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 9.19 -0.11 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.69 -0.09 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.19 -0.09 0 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.69 -0.12 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.20 -0.08 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.70 -0.13 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.20 -0.13 0 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 5.18 -0.17 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.26 -0.10 22 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.31 -0.11 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.48 +0.02 20 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.68 -0.08 18 0 42 0
30DEC26 26.00 C 0.00 0.00 0.00 1.05 -0.11 17 0 251 0
30DEC26 27.00 C 0.66 0.66 0.66 0.67 -0.02 18 1 167 0
30DEC26 28.00 C 0.00 0.00 0.00 0.37 -0.04 18 0 142 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 199 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.01 18 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 25 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 9.19 -0.11 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.69 -0.09 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.19 -0.09 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.69 -0.12 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.20 -0.11 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.70 -0.13 20 0 0 0
30MAR27 20.00 C 6.30 6.30 6.30 6.37 +0.03 31 1 5 +1
30MAR27 21.00 C 0.00 0.00 0.00 5.38 0.00 26 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.29 -0.07 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.43 -0.15 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.67 -0.05 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 2.07 -0.07 19 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.54 -0.03 19 0 157 0
30MAR27 27.00 C 0.00 0.00 0.00 1.09 -0.08 19 27 52 -27
30MAR27 28.00 C 0.00 0.00 0.00 0.78 -0.03 19 0 52 0
30MAR27 29.00 C 0.00 0.00 0.00 0.53 -0.04 19 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 0.36 -0.03 19 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 -0.02 19 0 68 0
30MAR27 32.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 21 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.19 -0.11 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.69 -0.09 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.19 -0.09 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.69 -0.12 0 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.20 -0.11 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.71 -0.12 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.37 +0.03 25 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.38 -0.10 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.48 -0.06 19 0 12 0
29JUN27 23.00 C 0.00 0.00 0.00 3.67 -0.15 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.97 -0.15 18 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 2.38 -0.13 19 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.88 -0.11 19 0 40 0
29JUN27 27.00 C 0.00 0.00 0.00 1.47 -0.08 19 27 39 +27
29JUN27 28.00 C 0.00 0.00 0.00 1.13 -0.06 19 0 39 0
29JUN27 29.00 C 0.00 0.00 0.00 0.85 -0.05 19 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.64 -0.04 19 0 162 0
29JUN27 31.00 C 0.00 0.00 0.00 0.47 -0.03 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.34 -0.03 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.25 -0.02 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
TOTAL CALL 397 21,542 -6
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 300 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 280 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 260 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 241 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 222 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 186 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1,014 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,528 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,048 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,811 0
28AUG26 26.00 P 0.09 0.09 0.06 0.06 -0.04 18 88 804 -48
28AUG26 27.00 P 0.90 0.90 0.90 0.90 +0.01 0 20 73 -10
28AUG26 28.00 P 0.00 0.00 0.00 1.90 +0.04 0 0 10 0
28AUG26 29.00 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.90 +0.04 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.94 +0.08 212 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.95 +0.09 247 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.95 +0.09 271 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.95 +0.09 295 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.95 +0.09 318 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 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.01 0.00 26 0 1,400 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1,378 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 17 15 1,738 +15
29SEP26 25.00 P 0.16 0.17 0.15 0.13 -0.01 16 145 2,233 +109
29SEP26 26.00 P 0.43 0.45 0.43 0.45 +0.01 16 73 986 +63
29SEP26 27.00 P 1.05 1.05 1.05 1.05 +0.03 16 15 1,144 +5
29SEP26 28.00 P 0.00 0.00 0.00 1.91 +0.02 15 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.92 +0.06 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.92 +0.06 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.91 +0.05 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.94 +0.08 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.95 +0.09 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.95 +0.09 52 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.95 +0.09 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.95 +0.09 61 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.91 +0.05 58 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 0.01 -0.01 19 0 134 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 0.00 20 8 219 0
29OCT26 24.00 P 0.20 0.20 0.20 0.14 0.00 19 42 867 +10
29OCT26 25.00 P 0.44 0.46 0.44 0.36 0.00 19 5 489 +5
29OCT26 26.00 P 0.00 0.00 0.00 0.73 0.00 19 0 302 0
29OCT26 27.00 P 0.00 0.00 0.00 1.30 +0.01 19 0 9 0
29OCT26 28.00 P 0.00 0.00 0.00 2.05 +0.02 19 0 4 0
29OCT26 29.00 P 0.00 0.00 0.00 2.93 +0.03 19 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 3.92 +0.06 22 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.05 +0.04 34 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.08 +0.04 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.11 +0.04 46 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.95 +0.09 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.17 +0.08 57 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 0.00 20 0 50 0
27NOV26 22.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 20 0
27NOV26 23.00 P 0.17 0.17 0.17 0.14 -0.03 19 4 188 +4
27NOV26 24.00 P 0.00 0.00 0.00 0.33 -0.04 19 0 286 0
27NOV26 25.00 P 0.00 0.00 0.00 0.64 -0.05 18 0 11 0
27NOV26 26.00 P 0.00 0.00 0.00 1.13 -0.04 19 0 51 0
27NOV26 27.00 P 0.00 0.00 0.00 1.77 -0.03 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.54 -0.02 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.41 0.00 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.34 +0.02 18 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.40 +0.16 26 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.29 +0.04 19 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.28 +0.04 19 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.27 +0.04 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.27 +0.04 23 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 0.00 19 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 0.00 18 0 632 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 623 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 -0.01 18 0 1,648 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 -0.01 18 0 2,367 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 0.00 18 0 263 0
30DEC26 26.00 P 0.00 0.00 0.00 1.26 +0.04 19 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.86 0.00 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.62 +0.06 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.48 +0.07 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.37 +0.03 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.42 +0.16 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.40 +0.15 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.28 +0.04 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.27 +0.04 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.27 +0.04 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.26 +0.04 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.25 +0.04 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 0.01 -0.01 18 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 0.00 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 0.00 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.12 0.00 19 0 109 0
30MAR27 22.00 P 0.00 0.00 0.00 0.24 0.00 19 0 94 0
30MAR27 23.00 P 0.50 0.50 0.50 0.42 -0.02 19 80 710 +80
30MAR27 24.00 P 0.00 0.00 0.00 0.71 -0.01 19 0 350 0
30MAR27 25.00 P 0.00 0.00 0.00 1.10 0.00 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.61 +0.04 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.16 +0.06 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.87 +0.08 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.65 +0.04 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.49 +0.03 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.48 +0.14 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.43 +0.14 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.40 +0.15 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.38 +0.15 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.27 +0.04 18 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.26 +0.04 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 0.00 20 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 0.00 20 0 70 0
29JUN27 19.50 P 0.00 0.00 0.00 0.10 0.00 20 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 330 0
29JUN27 21.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 92 0
29JUN27 22.00 P 0.00 0.00 0.00 0.40 -0.02 20 0 113 0
29JUN27 23.00 P 0.71 0.71 0.71 0.64 -0.03 20 43 106 +43
29JUN27 24.00 P 0.00 0.00 0.00 0.97 -0.02 20 0 201 0
29JUN27 25.00 P 0.00 0.00 0.00 1.38 -0.02 20 0 44 0
29JUN27 26.00 P 0.00 0.00 0.00 1.86 +0.06 20 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.48 +0.03 20 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.16 +0.07 20 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.90 +0.09 21 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.67 +0.07 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.57 +0.11 21 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.45 +0.12 21 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.40 +0.09 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.38 +0.11 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.28 +0.04 19 0 0 0
TOTAL PUT 538 32,682 +276
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 355.000
28AUG26 200.00 C 0.00 0.00 0.00 155.02 -3.01 322 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 150.02 -3.55 307 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 145.02 -3.55 292 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 140.02 -3.01 276 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 135.02 -3.58 262 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 130.02 -3.35 247 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 125.02 -3.55 232 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 120.02 -3.52 217 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 115.02 -3.57 201 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 110.02 -3.49 182 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 105.02 -3.61 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 100.02 -3.58 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 95.02 -3.58 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 90.02 -3.58 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 85.02 -3.02 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 80.02 -3.02 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 75.02 -3.02 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 70.02 -3.49 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 65.02 -3.63 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 60.02 -3.03 0 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 55.02 -3.03 0 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 45.02 -3.03 0 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 35.03 -3.02 65 0 157 0
28AUG26 330.00 C 0.00 0.00 0.00 25.03 -3.02 46 0 176 0
28AUG26 340.00 C 0.00 0.00 0.00 15.05 -3.06 35 0 611 0
28AUG26 350.00 C 6.00 6.00 4.60 5.68 -3.21 32 9 261 -1
28AUG26 360.00 C 1.59 1.59 0.58 0.84 -1.72 34 58 472 -21
28AUG26 370.00 C 0.15 0.15 0.07 0.04 -0.33 36 19 1,794 -19
28AUG26 380.00 C 0.10 0.10 0.06 0.01 -0.02 48 10 1,164 -8
28AUG26 390.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,497 0
28AUG26 400.00 C 0.06 0.06 0.04 0.01 0.00 79 10 709 -10
28AUG26 410.00 C 0.04 0.04 0.04 0.01 0.00 94 8 697 -8
28AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 108 2 555 -1
28AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 122 0 468 0
28AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 135 0 235 0
28AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 148 0 178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 161 0 26 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 173 0 57 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 184 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 196 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 207 0 252 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 218 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 228 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 239 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 249 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 259 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 268 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 278 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 287 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 296 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 305 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 77.68 -2.99 48 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 75.18 -2.94 41 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 72.68 -3.60 0 0 0 0
04SEP26 285.00 C 0.00 0.00 0.00 70.18 -3.64 0 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 67.68 -3.62 0 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 65.19 -3.66 42 0 0 0
04SEP26 292.50 C 0.00 0.00 0.00 62.69 -3.02 39 0 0 0
04SEP26 295.00 C 0.00 0.00 0.00 60.19 -3.02 34 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 57.69 -3.02 0 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 55.19 -3.03 0 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 50.20 -3.02 33 0 0 0
04SEP26 310.00 C 0.00 0.00 0.00 45.20 -3.03 26 0 0 0
04SEP26 315.00 C 0.00 0.00 0.00 40.21 -3.03 28 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 35.23 -3.04 27 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 30.22 -3.11 22 0 0 0
04SEP26 330.00 C 27.02 27.02 27.02 25.38 -3.38 26 15 15 +15
04SEP26 335.00 C 22.34 22.34 22.34 20.65 -3.39 26 4 4 +4
04SEP26 340.00 C 0.00 0.00 0.00 16.18 -3.16 27 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 12.11 -3.03 26 0 28 0
04SEP26 350.00 C 0.00 0.00 0.00 8.63 -2.94 27 0 15 0
04SEP26 355.00 C 7.79 7.79 5.73 5.85 -2.49 27 22 30 +15
04SEP26 360.00 C 3.75 4.65 3.51 3.76 -2.01 27 70 67 +6
04SEP26 365.00 C 2.35 2.94 2.09 2.27 -1.53 27 74 95 -10
04SEP26 370.00 C 1.55 1.55 1.22 1.35 -1.04 28 30 53 0
04SEP26 375.00 C 1.04 1.04 0.80 0.72 -0.75 28 27 95 0
04SEP26 380.00 C 0.58 0.58 0.58 0.36 -0.47 28 2 61 +2
04SEP26 385.00 C 0.26 0.26 0.26 0.17 -0.27 28 7 22 0
04SEP26 390.00 C 0.00 0.00 0.00 0.07 -0.16 28 0 15 0
04SEP26 395.00 C 0.00 0.00 0.00 0.03 -0.08 28 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 2 0
04SEP26 405.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
04SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 155.19 -3.24 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 150.21 -3.36 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 145.20 -3.37 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 140.22 -3.26 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 135.24 -3.36 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 130.27 -3.29 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 125.28 -3.29 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 120.30 -4.02 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 115.33 -3.26 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 110.35 -3.26 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 105.39 -3.26 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 100.46 -3.99 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 95.52 -3.43 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 90.56 -4.02 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 85.76 -3.99 35 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 80.78 -4.07 33 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 75.95 -4.00 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 71.07 -3.72 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 66.04 -4.17 33 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 61.20 -2.88 33 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 56.43 -2.83 33 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 47.18 -2.66 33 0 466 0
29SEP26 320.00 C 0.00 0.00 0.00 38.47 -2.67 33 0 264 0
29SEP26 330.00 C 0.00 0.00 0.00 30.33 -2.28 33 0 312 0
29SEP26 340.00 C 23.39 23.39 23.39 23.39 -1.82 33 3 317 +3
29SEP26 350.00 C 16.82 17.18 16.57 17.18 -1.97 33 35 773 0
29SEP26 360.00 C 12.49 12.49 11.42 12.30 -1.40 33 15 675 +5
29SEP26 370.00 C 8.11 8.58 8.11 8.58 -1.02 33 188 1,205 +112
29SEP26 380.00 C 5.20 5.83 5.20 5.83 -0.67 33 213 806 +185
29SEP26 390.00 C 3.75 3.89 3.55 3.89 -0.36 34 310 894 +126
29SEP26 400.00 C 2.31 2.57 2.31 2.47 -0.18 34 31 840 -6
29SEP26 410.00 C 1.55 1.67 1.55 1.50 -0.10 34 26 1,516 -25
29SEP26 420.00 C 0.95 1.06 0.93 0.89 -0.05 34 84 321 -32
29SEP26 430.00 C 0.00 0.00 0.00 0.49 -0.04 33 0 371 0
29SEP26 440.00 C 0.00 0.00 0.00 0.27 -0.02 33 0 863 0
29SEP26 450.00 C 0.00 0.00 0.00 0.15 0.00 33 0 556 0
29SEP26 460.00 C 0.00 0.00 0.00 0.08 0.00 33 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.04 0.00 33 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.02 0.00 33 0 140 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 33 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 35 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 37 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 39 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 41 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 44 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 49 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 51 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 96.01 -4.57 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 91.77 -3.66 36 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 86.83 -4.04 34 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 81.82 -3.91 32 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 77.18 -3.76 33 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 72.27 -4.32 32 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 67.87 -4.00 33 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 62.94 -2.78 31 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 58.44 -2.72 31 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 49.81 -2.57 31 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 41.73 -2.82 31 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 34.21 -2.59 31 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 27.48 -2.32 31 0 422 0
29OCT26 350.00 C 21.23 21.23 21.23 21.85 -1.92 31 1 668 +1
29OCT26 360.00 C 18.61 18.61 16.60 17.07 -1.46 31 47 897 +16
29OCT26 370.00 C 12.70 13.08 12.70 13.08 -1.20 31 16 323 +16
29OCT26 380.00 C 9.76 9.76 9.69 9.88 -1.24 31 40 441 +10
29OCT26 390.00 C 7.40 7.50 7.29 7.45 -0.87 32 36 251 -6
29OCT26 400.00 C 5.73 5.74 5.43 5.52 -0.55 32 45 172 +22
29OCT26 410.00 C 3.95 3.95 3.95 3.94 -0.41 32 1 124 0
29OCT26 420.00 C 3.16 3.16 2.95 2.77 -0.30 32 64 2,461 0
29OCT26 430.00 C 0.00 0.00 0.00 1.92 -0.21 32 0 201 0
29OCT26 440.00 C 0.00 0.00 0.00 1.27 -0.19 31 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.85 -0.10 31 0 38 0
29OCT26 460.00 C 0.94 0.94 0.94 0.57 -0.08 31 2 47 +2
27NOV26 280.00 C 0.00 0.00 0.00 79.36 -3.82 36 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 74.91 -3.39 35 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 70.12 -3.62 34 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 65.55 -4.10 33 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 61.36 -2.53 33 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 53.36 -2.37 33 0 0 0
27NOV26 320.00 C 45.29 45.29 45.29 45.92 -2.19 33 15 15 +15
27NOV26 330.00 C 0.00 0.00 0.00 38.98 -2.46 33 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 32.96 -1.78 33 0 15 0
27NOV26 350.00 C 27.90 27.90 27.90 28.21 -0.96 34 15 45 +15
27NOV26 360.00 C 22.01 22.01 22.01 22.43 -1.78 33 1 120 0
27NOV26 370.00 C 0.00 0.00 0.00 18.11 -1.65 32 0 132 0
27NOV26 380.00 C 0.00 0.00 0.00 14.67 -1.46 33 0 195 0
27NOV26 390.00 C 0.00 0.00 0.00 11.89 -1.19 33 0 75 0
27NOV26 400.00 C 0.00 0.00 0.00 9.58 -0.90 33 0 199 0
27NOV26 410.00 C 7.80 7.80 7.60 7.70 -0.55 33 2 119 0
27NOV26 420.00 C 0.00 0.00 0.00 6.00 -0.44 33 0 49 0
27NOV26 430.00 C 0.00 0.00 0.00 4.63 -0.35 33 0 100 0
27NOV26 440.00 C 0.00 0.00 0.00 3.45 -0.37 33 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 2.62 -0.21 33 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 1.98 -0.22 33 0 156 0
30DEC26 200.00 C 0.00 0.00 0.00 157.23 -4.01 43 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 152.39 -3.96 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 147.57 -3.32 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 142.75 -3.26 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 137.93 -4.13 43 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 133.20 -3.93 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 128.40 -3.90 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 123.57 -3.93 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 118.79 -3.99 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 114.00 -3.93 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 109.14 -4.05 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 104.55 -3.91 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 99.79 -4.02 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 95.31 -3.83 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 90.77 -3.74 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 86.23 -3.79 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 82.19 -3.38 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 77.86 -3.33 36 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 73.55 -3.33 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 69.40 -3.28 35 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 64.22 -2.64 33 0 16 0
30DEC26 310.00 C 0.00 0.00 0.00 56.62 -2.64 33 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 49.96 -2.12 34 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 43.12 -2.65 33 0 182 0
30DEC26 340.00 C 0.00 0.00 0.00 37.02 -2.53 33 0 255 0
30DEC26 350.00 C 0.00 0.00 0.00 31.59 -2.27 33 0 1,225 0
30DEC26 360.00 C 0.00 0.00 0.00 26.78 -2.60 33 0 191 0
30DEC26 370.00 C 0.00 0.00 0.00 22.94 -1.66 33 0 368 0
30DEC26 380.00 C 0.00 0.00 0.00 19.03 -1.73 33 0 616 0
30DEC26 390.00 C 0.00 0.00 0.00 15.88 -1.46 33 0 2,798 0
30DEC26 400.00 C 0.00 0.00 0.00 13.43 -1.32 33 0 224 0
30DEC26 410.00 C 11.00 11.00 11.00 11.01 -1.32 33 10 460 +10
30DEC26 420.00 C 9.20 9.20 9.20 9.14 -1.02 33 15 226 0
30DEC26 430.00 C 0.00 0.00 0.00 7.44 -0.88 33 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 5.85 -0.73 33 0 326 0
30DEC26 450.00 C 0.00 0.00 0.00 4.71 -0.63 33 0 840 0
30DEC26 460.00 C 0.00 0.00 0.00 3.77 -0.54 33 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 3.10 -0.37 33 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 2.39 -0.38 33 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 1.95 -0.33 33 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 1.49 -0.27 33 0 240 0
30DEC26 510.00 C 0.00 0.00 0.00 1.17 -0.22 33 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 0.92 -0.18 33 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.72 -0.14 33 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.56 -0.12 33 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.43 -0.10 33 0 71 0
30DEC26 560.00 C 0.00 0.00 0.00 0.34 -0.07 33 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.26 -0.06 33 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.20 -0.05 33 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.15 -0.04 33 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 33 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 34 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 159.98 -4.18 44 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 155.23 -4.19 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 150.51 -4.23 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 146.04 -3.66 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 141.13 -3.91 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 136.47 -3.90 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 131.89 -3.85 40 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 127.30 -4.15 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 122.76 -4.19 39 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 118.41 -3.63 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 114.04 -3.54 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 109.63 -3.83 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 105.24 -3.88 38 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 101.06 -3.77 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 96.94 -3.68 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 92.60 -3.87 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 89.12 -3.31 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 84.80 -3.60 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 80.96 -3.51 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 76.99 -3.64 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 73.48 -3.42 36 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 65.32 -4.43 34 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 58.92 -2.31 34 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 53.50 -2.61 34 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 47.57 -2.70 34 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 42.40 -2.17 34 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 37.71 -2.03 34 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 33.47 -1.88 34 0 215 0
30MAR27 380.00 C 29.78 29.78 29.78 29.65 -1.72 34 15 135 +15
30MAR27 390.00 C 0.00 0.00 0.00 26.22 -1.79 34 0 73 0
30MAR27 400.00 C 0.00 0.00 0.00 23.12 -1.47 34 0 52 0
30MAR27 410.00 C 0.00 0.00 0.00 20.40 -1.36 34 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 17.99 -1.21 34 0 320 0
30MAR27 430.00 C 15.86 15.86 15.86 14.99 -1.99 33 1 73 +1
30MAR27 440.00 C 14.09 14.09 14.09 13.08 -1.76 33 2 1,386 +2
30MAR27 450.00 C 0.00 0.00 0.00 11.38 -1.19 33 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 9.89 -1.06 33 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 8.67 -0.85 34 0 640 0
30MAR27 480.00 C 0.00 0.00 0.00 7.65 -0.61 34 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 6.61 -0.55 34 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 5.71 -0.49 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 4.92 -0.44 34 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 4.24 -0.38 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 3.64 -0.34 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 3.13 -0.30 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 2.68 -0.27 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 2.30 -0.24 34 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 1.97 -0.21 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 1.69 -0.18 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 1.44 -0.16 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 1.23 -0.14 34 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.05 -0.13 34 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.90 -0.11 34 0 15 0
29JUN27 260.00 C 0.00 0.00 0.00 110.58 -3.35 38 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 106.46 -3.88 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 102.56 -3.79 37 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 98.88 -3.58 37 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 95.09 -3.65 37 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 91.43 -3.58 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 87.88 -3.49 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 84.25 -3.56 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 80.93 -3.03 36 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 74.44 -3.31 36 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 68.22 -3.14 35 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 62.36 -2.57 35 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 56.94 -2.70 35 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 51.76 -2.70 35 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 47.18 -2.03 35 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 42.96 -1.92 35 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 39.08 -1.80 35 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 35.59 -1.62 35 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 32.33 -1.52 35 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 29.35 -1.42 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 26.66 -1.29 35 0 5 0
29JUN27 430.00 C 0.00 0.00 0.00 24.06 -1.55 35 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 21.93 -0.54 35 0 1 0
29JUN27 450.00 C 0.00 0.00 0.00 18.77 -1.51 34 0 33 0
29JUN27 460.00 C 0.00 0.00 0.00 16.91 -1.38 34 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 15.22 -1.27 34 0 18 0
29JUN27 480.00 C 0.00 0.00 0.00 13.83 -1.02 34 0 21 0
TOTAL CALL 1,600 54,215 +451
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 348 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 306 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 293 0 10 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 243 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 231 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 219 0 43 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 208 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 196 0 16 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 186 0 239 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 174 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 163 0 377 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 152 0 341 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 142 0 404 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 131 0 517 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 121 0 470 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 111 0 685 0
28AUG26 310.00 P 0.05 0.06 0.03 0.01 0.00 91 129 886 -81
28AUG26 320.00 P 0.05 0.10 0.05 0.01 0.00 71 50 601 -50
28AUG26 330.00 P 0.15 0.15 0.14 0.01 0.00 52 14 897 -14
28AUG26 340.00 P 0.22 0.25 0.18 0.03 -0.03 37 57 3,152 0
28AUG26 350.00 P 1.18 1.24 0.78 0.85 -0.01 35 70 898 -10
28AUG26 360.00 P 6.00 7.10 5.10 5.85 +1.37 35 26 638 -13
28AUG26 370.00 P 0.00 0.00 0.00 15.02 +2.68 36 0 822 0
28AUG26 380.00 P 0.00 0.00 0.00 25.00 +3.00 0 0 624 0
28AUG26 390.00 P 0.00 0.00 0.00 35.00 +3.00 0 0 195 -18
28AUG26 400.00 P 46.00 46.00 46.00 45.00 +3.00 0 2 31 0
28AUG26 410.00 P 55.00 55.00 55.00 55.00 +3.00 0 2 37 0
28AUG26 420.00 P 0.00 0.00 0.00 66.16 +4.16 210 0 17 0
28AUG26 430.00 P 0.00 0.00 0.00 76.11 +4.11 231 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 85.32 +3.32 204 0 15 0
28AUG26 450.00 P 0.00 0.00 0.00 95.34 +3.34 223 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 105.70 +3.70 269 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 116.00 +4.00 305 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 126.10 +4.10 328 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 136.09 +4.09 346 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 146.13 +4.13 365 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 156.09 +4.09 379 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 165.67 +3.67 366 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 176.12 +4.12 412 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 186.14 +4.14 429 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 196.08 +4.08 439 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 205.69 +3.69 424 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 215.71 +3.71 439 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 226.11 +4.11 484 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 236.07 +4.07 495 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 246.11 +4.11 511 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 256.07 +4.07 522 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 266.07 +4.07 535 0 0 0
04SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 287.50 P 0.10 0.10 0.10 0.01 0.00 48 15 45 +15
04SEP26 290.00 P 0.10 0.10 0.10 0.01 0.00 46 30 45 +30
04SEP26 292.50 P 0.10 0.10 0.10 0.01 0.00 44 10 25 +10
04SEP26 295.00 P 0.12 0.12 0.12 0.01 0.00 43 15 15 +15
04SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
04SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 39 0 77 0
04SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
04SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
04SEP26 315.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
04SEP26 320.00 P 0.26 0.26 0.26 0.03 -0.01 28 4 26 +4
04SEP26 325.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 17 0
04SEP26 330.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 2 0
04SEP26 335.00 P 0.71 0.79 0.71 0.54 +0.01 28 5 20 +5
04SEP26 340.00 P 1.36 1.36 1.22 1.14 +0.08 28 12 44 +2
04SEP26 345.00 P 2.43 2.43 2.26 2.17 +0.25 28 33 79 +24
04SEP26 350.00 P 4.07 4.07 3.77 3.76 +0.50 28 8 32 +7
04SEP26 355.00 P 6.00 6.00 6.00 5.98 +0.91 29 7 54 +6
04SEP26 360.00 P 0.00 0.00 0.00 8.94 +1.43 29 0 27 0
04SEP26 365.00 P 0.00 0.00 0.00 12.51 +1.98 30 0 15 0
04SEP26 370.00 P 0.00 0.00 0.00 16.61 +2.49 31 0 30 0
04SEP26 375.00 P 0.00 0.00 0.00 20.94 +2.46 32 0 30 0
04SEP26 380.00 P 26.09 26.09 26.09 25.62 +2.88 34 13 25 +13
04SEP26 385.00 P 27.63 27.63 27.63 30.37 +2.99 35 11 11 +11
04SEP26 390.00 P 0.00 0.00 0.00 35.00 +2.91 0 0 14 0
04SEP26 395.00 P 0.00 0.00 0.00 40.00 +2.99 0 0 0 0
04SEP26 400.00 P 0.00 0.00 0.00 45.00 +3.00 0 0 0 0
04SEP26 405.00 P 0.00 0.00 0.00 50.00 +3.00 0 0 0 0
04SEP26 410.00 P 0.00 0.00 0.00 55.00 +3.00 0 0 0 0
04SEP26 415.00 P 0.00 0.00 0.00 60.00 +3.00 0 0 0 0
04SEP26 420.00 P 0.00 0.00 0.00 66.16 +4.16 76 0 0 0
04SEP26 425.00 P 0.00 0.00 0.00 71.11 +4.11 79 0 0 0
04SEP26 430.00 P 0.00 0.00 0.00 76.11 +4.11 83 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 80.60 +3.60 78 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 86.11 +4.11 91 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 90.60 +3.60 86 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 96.11 +4.11 99 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 101.17 +4.17 103 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 106.11 +4.11 105 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 111.13 +4.13 109 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 0.02 +0.01 34 0 25 0
29SEP26 270.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.06 +0.03 34 0 91 0
29SEP26 280.00 P 0.55 0.58 0.55 0.10 +0.04 33 4 317 +4
29SEP26 285.00 P 0.00 0.00 0.00 0.16 +0.06 33 0 221 0
29SEP26 290.00 P 0.78 0.78 0.78 0.26 +0.09 33 2 279 +2
29SEP26 295.00 P 0.94 0.94 0.94 0.43 +0.14 34 15 299 +15
29SEP26 300.00 P 1.12 1.16 1.12 0.66 +0.22 34 62 716 +47
29SEP26 310.00 P 0.00 0.00 0.00 1.41 +0.39 34 0 1,343 0
29SEP26 320.00 P 2.85 2.98 2.73 2.69 +0.61 34 63 1,123 +33
29SEP26 330.00 P 4.60 5.00 4.46 4.74 +0.92 34 166 1,293 +47
29SEP26 340.00 P 7.44 7.75 7.05 7.63 +1.11 34 18 920 +13
29SEP26 350.00 P 11.00 12.00 11.00 11.64 +1.68 33 254 881 +79
29SEP26 360.00 P 16.57 17.41 15.86 16.99 +2.36 34 575 1,514 -105
29SEP26 370.00 P 0.00 0.00 0.00 22.86 +2.66 33 0 1,129 0
29SEP26 380.00 P 0.00 0.00 0.00 30.06 +2.59 33 0 719 0
29SEP26 390.00 P 0.00 0.00 0.00 36.90 +2.65 29 0 971 0
29SEP26 400.00 P 0.00 0.00 0.00 46.66 +2.84 33 0 3,396 0
29SEP26 410.00 P 0.00 0.00 0.00 55.80 +2.93 33 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 66.16 +3.83 40 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 76.11 +4.04 44 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 86.11 +3.98 48 0 271 0
29SEP26 450.00 P 0.00 0.00 0.00 96.11 +4.11 51 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 106.11 +4.11 55 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 116.00 +4.00 58 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 126.10 +4.10 62 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 136.09 +4.09 65 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 146.13 +4.13 69 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 156.09 +4.09 71 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 165.67 +3.67 70 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 176.12 +4.12 78 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 186.14 +4.14 81 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 196.08 +4.08 83 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 205.69 +3.69 81 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 215.71 +3.71 84 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 226.11 +4.11 91 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 236.07 +4.07 94 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 246.11 +4.11 97 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 256.07 +4.07 99 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 266.07 +4.07 101 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 275.50 +3.50 96 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 285.51 +3.51 98 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 295.49 +3.49 100 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 305.46 +3.46 101 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 315.43 +3.43 103 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 325.48 +3.48 106 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 335.49 +3.49 108 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 345.52 +3.52 111 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 3 0
29OCT26 265.00 P 0.72 0.72 0.72 0.17 +0.04 31 10 110 +10
29OCT26 270.00 P 0.00 0.00 0.00 0.26 +0.06 31 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 0.39 +0.09 31 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 0.54 +0.10 31 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 0.78 +0.14 31 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 1.11 +0.24 32 0 156 0
29OCT26 295.00 P 2.17 2.17 2.17 1.48 +0.23 32 10 132 +10
29OCT26 300.00 P 0.00 0.00 0.00 2.00 +0.32 32 0 148 0
29OCT26 310.00 P 0.00 0.00 0.00 3.35 +0.45 32 0 298 0
29OCT26 320.00 P 0.00 0.00 0.00 5.33 +0.66 32 0 365 0
29OCT26 330.00 P 7.88 7.88 7.88 7.98 +0.87 32 2 414 +2
29OCT26 340.00 P 11.04 11.20 11.04 11.41 +1.18 32 9 590 0
29OCT26 350.00 P 14.20 15.55 14.20 15.64 +1.37 32 17 495 +15
29OCT26 360.00 P 20.76 21.39 20.76 21.02 +1.90 32 45 664 +45
29OCT26 370.00 P 0.00 0.00 0.00 26.65 +1.94 31 0 366 0
29OCT26 380.00 P 0.00 0.00 0.00 33.39 +2.17 31 0 53 0
29OCT26 390.00 P 0.00 0.00 0.00 41.27 +2.54 32 0 34 0
29OCT26 400.00 P 0.00 0.00 0.00 48.87 +2.54 31 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 57.42 +2.68 31 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 66.39 +2.79 31 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 76.66 +4.19 36 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 86.11 +3.76 37 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 96.11 +4.02 39 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 106.11 +4.11 42 0 2 0
27NOV26 280.00 P 0.00 0.00 0.00 1.69 +0.22 33 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 2.18 +0.31 33 0 0 0
27NOV26 290.00 P 3.41 3.41 3.41 2.70 +0.32 33 20 23 +18
27NOV26 295.00 P 4.07 4.07 4.07 3.52 +0.46 33 15 52 +15
27NOV26 300.00 P 4.80 4.80 4.80 4.26 +0.46 33 15 105 0
27NOV26 310.00 P 6.65 6.65 6.65 6.26 +0.62 33 30 107 +30
27NOV26 320.00 P 8.82 8.82 8.82 8.86 +0.81 33 50 123 +50
27NOV26 330.00 P 0.00 0.00 0.00 11.91 +0.96 33 0 74 0
27NOV26 340.00 P 15.40 15.40 15.40 15.55 +1.25 33 1 187 +1
27NOV26 350.00 P 0.00 0.00 0.00 19.97 +1.47 33 0 350 0
27NOV26 360.00 P 24.72 25.20 24.72 25.14 +1.73 33 45 2,835 +45
27NOV26 370.00 P 0.00 0.00 0.00 31.12 +1.96 33 0 111 0
27NOV26 380.00 P 0.00 0.00 0.00 37.52 +1.92 33 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 44.62 +2.21 33 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 52.22 +2.10 33 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 60.23 +2.56 33 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 69.04 +3.02 34 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 77.85 +3.08 34 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 86.94 +3.59 34 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 96.11 +3.27 34 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 106.11 +3.60 36 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 0.00 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.21 0.00 33 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.31 +0.02 33 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.40 +0.01 33 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 0.56 +0.02 33 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 0.72 +0.03 33 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 0.97 +0.05 33 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 1.22 +0.05 33 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 1.58 +0.07 33 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 1.95 +0.08 33 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 2.47 +0.12 33 0 133 0
30DEC26 280.00 P 0.00 0.00 0.00 2.99 +0.12 33 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 3.69 +0.18 33 0 147 0
30DEC26 290.00 P 0.00 0.00 0.00 4.55 +0.31 33 0 221 0
30DEC26 295.00 P 0.00 0.00 0.00 5.47 +0.29 33 0 107 0
30DEC26 300.00 P 0.00 0.00 0.00 6.48 +0.29 33 0 343 0
30DEC26 310.00 P 9.21 9.21 9.21 8.90 +0.42 33 30 447 0
30DEC26 320.00 P 11.50 12.00 11.50 11.80 +0.84 33 18 1,047 +18
30DEC26 330.00 P 15.38 15.38 15.38 15.07 +1.03 33 10 147 +10
30DEC26 340.00 P 18.80 19.00 18.80 18.97 +1.24 33 11 351 0
30DEC26 350.00 P 23.00 23.75 23.00 23.51 +1.44 33 5 2,473 +3
30DEC26 360.00 P 27.88 27.88 27.88 28.71 +1.63 33 30 2,246 +30
30DEC26 370.00 P 0.00 0.00 0.00 34.52 +1.85 33 0 2,931 0
30DEC26 380.00 P 40.57 40.57 40.57 40.86 +1.81 33 10 147 +9
30DEC26 390.00 P 0.00 0.00 0.00 48.13 +2.30 33 0 2,372 0
30DEC26 400.00 P 53.55 53.55 53.55 54.93 +1.78 33 3 993 0
30DEC26 410.00 P 0.00 0.00 0.00 62.72 +1.95 33 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 71.31 +2.97 34 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 79.88 +3.12 34 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 88.72 +3.38 34 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 97.50 +3.31 34 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 106.28 +3.07 33 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 116.16 +3.76 35 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 126.10 +3.55 36 0 46 0
30DEC26 490.00 P 0.00 0.00 0.00 136.09 +3.87 38 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 146.13 +4.07 40 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 156.09 +4.09 42 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 165.67 +3.67 42 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 176.12 +4.12 45 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 186.14 +4.14 47 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 196.08 +4.08 48 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 205.69 +3.69 48 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 215.71 +3.71 50 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 226.11 +4.11 53 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 236.07 +4.07 54 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 246.11 +4.11 56 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 256.07 +4.07 57 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 266.07 +4.07 59 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 275.50 +3.50 57 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 285.51 +3.51 58 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 295.49 +3.49 59 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 305.48 +3.48 60 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 315.47 +3.47 61 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 325.48 +3.48 63 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 335.49 +3.49 64 0 0 0
30DEC26 700.00 P 344.40 344.40 344.40 345.52 +3.52 65 1 0 0
30MAR27 200.00 P 1.33 1.33 1.33 0.29 +0.02 34 1 30 +1
30MAR27 205.00 P 0.00 0.00 0.00 0.39 +0.02 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.50 +0.03 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 0.66 +0.04 34 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.83 +0.04 34 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.06 +0.06 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.31 +0.06 34 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 1.62 +0.11 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 1.99 +0.10 34 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 2.37 +0.11 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 2.89 +0.16 34 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 3.43 +0.17 34 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 4.02 +0.22 34 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 4.77 +0.25 34 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 5.68 +0.41 34 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 6.57 +0.53 34 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 7.61 +0.57 34 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 8.64 +0.60 34 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 9.83 +0.76 34 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 11.18 +0.49 34 0 82 0
30MAR27 300.00 P 12.70 13.10 12.70 12.53 +0.50 34 14 277 +4
30MAR27 310.00 P 0.00 0.00 0.00 15.73 +0.67 34 0 767 0
30MAR27 320.00 P 0.00 0.00 0.00 19.20 +0.76 34 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 23.03 +1.01 34 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 27.28 +1.17 34 0 289 0
30MAR27 350.00 P 31.60 32.00 31.60 31.97 +1.28 34 11 1,643 +11
30MAR27 360.00 P 0.00 0.00 0.00 37.20 +1.50 34 0 1,832 0
30MAR27 370.00 P 0.00 0.00 0.00 42.88 +1.61 34 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 49.11 +1.98 34 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 55.75 +2.09 34 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 62.80 +2.27 34 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 70.06 +2.67 34 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 77.47 +2.36 34 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 85.39 +2.76 34 0 152 0
30MAR27 440.00 P 0.00 0.00 0.00 93.72 +3.08 35 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 101.81 +2.98 34 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 110.40 +3.11 34 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 119.19 +3.33 34 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 128.07 +3.29 34 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 137.15 +3.40 34 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 146.45 +3.54 34 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 156.09 +3.88 35 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 165.67 +3.04 35 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 176.12 +3.80 37 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 186.14 +4.02 39 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 196.08 +4.08 40 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 205.69 +3.69 40 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 215.71 +3.71 41 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 226.11 +4.11 44 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 236.07 +4.07 45 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 246.11 +4.11 46 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 256.07 +4.07 47 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 266.07 +4.07 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 7.71 +0.41 35 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 8.76 +0.41 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 9.82 +0.42 35 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 10.94 +0.47 35 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 12.31 +0.56 35 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 13.68 +0.56 35 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 14.95 +0.56 35 0 11 0
29JUN27 295.00 P 0.00 0.00 0.00 16.63 +0.74 35 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 18.36 +0.75 35 0 2,204 0
29JUN27 310.00 P 22.00 22.00 22.00 21.84 +0.84 35 10 29 0
29JUN27 320.00 P 0.00 0.00 0.00 25.63 +0.84 35 0 26 0
29JUN27 330.00 P 0.00 0.00 0.00 29.73 +1.04 35 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 34.06 +1.05 35 0 125 0
29JUN27 350.00 P 38.50 39.04 38.50 38.71 +0.99 35 17 268 +2
29JUN27 360.00 P 43.20 43.20 43.20 44.29 +1.69 35 1 196 0
29JUN27 370.00 P 0.00 0.00 0.00 49.81 +1.48 35 0 100 0
29JUN27 380.00 P 0.00 0.00 0.00 55.69 +1.86 35 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 62.41 +2.26 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 68.87 +2.09 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 75.88 +2.27 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 83.40 +2.57 35 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 89.09 +0.89 33 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 98.54 +2.65 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 106.47 +2.71 35 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 114.63 +2.88 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 122.97 +2.90 35 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 131.53 +3.07 35 0 5 0
TOTAL PUT 2,113 77,143 +420
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$ 82.950
28AUG26 57.50 C 0.00 0.00 0.00 25.45 +1.24 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.95 +1.24 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.46 +1.25 191 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.96 +1.25 166 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.46 +1.25 141 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.96 +1.24 118 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.46 +1.21 95 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 7.97 +1.09 84 0 20 0
28AUG26 77.50 C 0.00 0.00 0.00 5.54 +0.83 82 0 20 0
28AUG26 80.00 C 0.00 0.00 0.00 3.34 +0.37 81 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 1.66 +0.01 82 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.66 -0.14 83 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.19 -0.15 82 0 12 0
28AUG26 90.00 C 0.00 0.00 0.00 0.05 -0.07 84 0 60 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.03 85 0 29 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.01 104 0 61 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 121 0 236 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 137 0 44 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 153 0 172 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 169 0 125 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 184 0 60 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 198 0 119 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 212 0 54 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 225 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 23.01 +0.98 89 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 22.02 +1.04 89 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 21.00 +1.05 74 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 20.05 +0.89 88 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 19.07 +1.03 87 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 18.03 +0.78 74 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 17.06 +0.77 76 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 16.21 +1.11 89 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 15.27 +1.07 88 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 14.36 +1.04 89 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 13.46 +1.01 89 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 12.58 +0.97 89 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 11.72 +0.92 88 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 10.89 +0.87 88 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 10.09 +0.83 89 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 9.31 +0.77 88 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 8.57 +0.73 88 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 7.86 +0.67 88 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 7.19 +0.59 89 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 6.51 +0.50 88 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 5.91 +0.46 88 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 5.32 +0.39 87 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 4.80 +0.35 87 0 4 0
04SEP26 83.00 C 0.00 0.00 0.00 4.31 +0.31 88 0 1 0
04SEP26 84.00 C 0.00 0.00 0.00 3.87 +0.28 88 0 2 0
04SEP26 85.00 C 0.00 0.00 0.00 3.46 +0.24 88 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 3.07 +0.15 88 0 16 0
04SEP26 87.00 C 2.52 2.52 2.52 2.74 +0.16 88 4 57 +4
04SEP26 88.00 C 0.00 0.00 0.00 2.43 +0.13 89 0 28 0
04SEP26 89.00 C 0.00 0.00 0.00 2.20 +0.17 90 0 45 0
04SEP26 90.00 C 0.00 0.00 0.00 1.93 +0.14 90 0 20 0
04SEP26 91.00 C 0.00 0.00 0.00 1.69 +0.12 90 0 22 0
04SEP26 92.00 C 0.00 0.00 0.00 1.47 +0.09 90 0 30 0
04SEP26 93.00 C 0.00 0.00 0.00 1.28 +0.08 90 0 15 0
04SEP26 94.00 C 0.00 0.00 0.00 1.11 +0.06 90 0 24 0
04SEP26 95.00 C 0.00 0.00 0.00 0.96 +0.05 90 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.82 +0.03 89 0 33 0
04SEP26 97.00 C 0.00 0.00 0.00 0.71 +0.03 89 0 25 0
04SEP26 98.00 C 0.00 0.00 0.00 0.60 +0.02 89 0 3 0
04SEP26 99.00 C 0.00 0.00 0.00 0.52 +0.02 89 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 0.44 +0.01 89 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 0.37 +0.01 89 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.32 +0.02 89 0 52 0
04SEP26 103.00 C 0.00 0.00 0.00 0.26 0.00 89 0 15 0
04SEP26 104.00 C 0.00 0.00 0.00 0.22 0.00 89 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 25.66 +1.02 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.22 +0.79 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.98 +0.59 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.76 +0.57 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.59 +0.32 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.95 +0.85 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.12 +0.78 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.42 +0.69 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.87 +0.61 69 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.35 +0.55 68 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.09 +0.42 68 0 31 0
29SEP26 85.00 C 5.90 5.90 5.90 6.07 +0.41 69 10 920 0
29SEP26 87.50 C 4.77 4.77 4.77 5.16 +0.37 69 15 690 -15
29SEP26 90.00 C 4.28 4.28 4.28 4.28 +0.25 69 200 915 -132
29SEP26 92.50 C 3.24 3.24 3.24 3.58 +0.18 69 42 304 +42
29SEP26 95.00 C 2.88 2.88 2.88 3.02 +0.17 70 10 33 0
29SEP26 97.50 C 0.00 0.00 0.00 2.48 +0.13 70 0 21 0
29SEP26 100.00 C 0.00 0.00 0.00 2.02 +0.10 70 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 1.64 +0.07 70 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 1.33 +0.06 70 0 135 0
29SEP26 107.50 C 0.00 0.00 0.00 1.04 +0.04 69 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.83 +0.03 69 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.66 +0.01 69 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.53 +0.01 69 0 5 0
29SEP26 117.50 C 0.00 0.00 0.00 0.42 +0.01 69 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.38 +0.84 63 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.21 +0.68 63 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.95 +0.29 61 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.08 +0.59 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.92 -0.07 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.12 -0.09 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.46 -0.12 61 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.95 +0.31 62 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.57 +0.37 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 10.38 +0.42 64 0 14 0
29OCT26 82.50 C 0.00 0.00 0.00 9.21 +0.35 64 0 15 0
29OCT26 85.00 C 7.57 7.57 7.57 8.16 +0.29 64 1 2 +1
29OCT26 87.50 C 0.00 0.00 0.00 7.22 +0.35 64 0 164 0
29OCT26 90.00 C 0.00 0.00 0.00 6.40 +0.23 65 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 5.70 +0.27 66 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 5.03 +0.23 66 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 4.43 +0.20 66 0 33 0
29OCT26 100.00 C 0.00 0.00 0.00 3.85 +0.16 66 0 17 0
29OCT26 102.50 C 0.00 0.00 0.00 3.34 +0.14 66 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 2.90 +0.20 66 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 2.43 +0.09 65 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 2.10 +0.08 65 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 1.81 +0.06 65 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 1.56 +0.05 65 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 1.34 +0.04 65 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 27.32 +0.86 65 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 25.30 +0.59 65 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 23.24 +0.38 64 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.02 +0.04 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.26 +0.21 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.63 +0.34 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 16.07 +0.30 62 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 14.66 +0.08 62 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 13.76 +0.92 65 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 12.22 +0.44 63 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 11.09 +0.38 64 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 10.07 +0.34 64 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 9.13 +0.29 64 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 8.30 +0.27 65 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 7.54 +0.25 65 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 6.85 +0.22 66 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 6.23 +0.28 66 0 53 0
27NOV26 100.00 C 0.00 0.00 0.00 5.66 +0.23 66 0 10 0
27NOV26 102.50 C 0.00 0.00 0.00 5.08 +0.31 66 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 4.42 +0.14 65 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 3.96 +0.12 65 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 3.54 +0.10 65 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 3.16 +0.08 65 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.83 +0.07 65 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 2.52 +0.05 65 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 28.26 +1.13 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.35 +0.90 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.53 +0.54 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.60 +0.36 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.53 +0.06 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.22 +0.39 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.60 +0.35 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.51 +0.60 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.22 +0.56 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.01 +0.51 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 12.90 +0.45 64 0 310 0
30DEC26 85.00 C 0.00 0.00 0.00 11.87 +0.41 64 0 310 0
30DEC26 87.50 C 0.00 0.00 0.00 10.90 +0.34 64 0 340 0
30DEC26 90.00 C 0.00 0.00 0.00 10.25 +0.39 65 0 740 0
30DEC26 92.50 C 0.00 0.00 0.00 9.27 +0.30 64 0 600 0
30DEC26 95.00 C 0.00 0.00 0.00 8.54 +0.23 65 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 7.88 +0.20 65 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 7.29 +0.23 65 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 6.73 +0.25 66 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.21 +0.28 66 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.53 +0.11 65 0 45 0
30DEC26 110.00 C 0.00 0.00 0.00 5.12 +0.31 65 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 4.73 +0.20 66 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 4.34 +0.32 66 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 3.96 +0.29 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.87 +0.85 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.21 +0.81 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.62 +0.77 66 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.10 +0.72 66 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.66 +0.86 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.28 +0.85 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 21.98 +0.84 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.74 +0.98 66 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 19.56 +0.78 66 0 0 0
30MAR27 80.00 C 17.73 17.73 17.73 18.15 +0.43 64 15 615 +15
30MAR27 82.50 C 16.72 16.72 16.72 17.29 +0.56 65 15 1,600 0
30MAR27 85.00 C 15.78 15.78 15.78 16.33 +0.55 65 15 3,615 +15
30MAR27 87.50 C 0.00 0.00 0.00 15.43 +0.53 66 0 3,103 0
30MAR27 90.00 C 0.00 0.00 0.00 14.58 +0.47 66 0 1,700 0
30MAR27 92.50 C 0.00 0.00 0.00 13.77 +0.20 66 0 1,225 0
30MAR27 95.00 C 0.00 0.00 0.00 13.01 +0.17 66 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 12.30 +0.40 66 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 11.61 +0.34 66 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 10.53 -0.17 65 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 9.97 -0.15 65 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 9.44 -0.16 65 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 8.95 -0.18 65 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 8.78 +0.17 67 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 8.28 +0.16 67 0 45 0
30MAR27 117.50 C 7.84 7.87 7.84 7.80 +0.14 67 30 225 +30
29JUN27 57.50 C 0.00 0.00 0.00 33.14 +0.94 66 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 31.62 +0.91 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.17 +0.88 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.79 +0.86 66 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.46 +0.83 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.19 +0.79 66 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 24.98 +0.77 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.80 +0.61 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 22.67 +0.55 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.63 +0.53 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.64 +0.51 65 0 87 0
29JUN27 85.00 C 0.00 0.00 0.00 19.75 +0.59 66 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 18.86 +0.55 66 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 18.04 +0.53 66 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 17.26 +0.51 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.52 +0.48 66 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.82 +0.47 66 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 15.15 +0.43 66 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.30 +0.23 66 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 13.78 +0.49 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 13.35 +0.59 67 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.75 +0.50 67 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 12.18 +0.42 67 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 11.63 +0.40 67 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.11 +0.38 67 0 30 0
TOTAL CALL 357 23,579 -40
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 0.00 232 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 154 0 51 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 129 0 80 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 -0.04 105 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 0.02 -0.15 89 0 95 0
28AUG26 77.50 P 0.36 0.36 0.32 0.09 -0.43 83 22 233 -22
28AUG26 80.00 P 0.00 0.00 0.00 0.40 -0.81 83 0 78 0
28AUG26 82.50 P 0.00 0.00 0.00 1.23 -1.10 83 0 88 0
28AUG26 85.00 P 0.00 0.00 0.00 2.69 -1.43 82 0 191 0
28AUG26 87.50 P 0.00 0.00 0.00 4.73 -1.39 81 0 75 0
28AUG26 90.00 P 0.00 0.00 0.00 7.09 -1.32 83 0 107 0
28AUG26 92.50 P 0.00 0.00 0.00 9.55 -1.28 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.05 -1.25 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.55 -1.25 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.05 -1.25 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.55 -1.25 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.05 -1.25 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.55 -1.25 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.05 -1.25 0 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 29.55 -1.25 0 0 10 0
28AUG26 115.00 P 0.00 0.00 0.00 32.05 -1.25 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 34.55 -1.25 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.03 88 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.04 -0.03 92 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.05 -0.04 90 0 0 0
04SEP26 63.00 P 0.13 0.13 0.13 0.07 -0.05 90 60 60 +60
04SEP26 64.00 P 0.00 0.00 0.00 0.09 -0.07 89 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.12 -0.10 89 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.17 -0.11 89 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.22 -0.14 89 0 30 0
04SEP26 68.00 P 0.00 0.00 0.00 0.29 -0.18 89 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.37 -0.21 89 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.48 -0.25 89 0 1 0
04SEP26 71.00 P 0.00 0.00 0.00 0.60 -0.28 89 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.75 -0.34 89 0 46 0
04SEP26 73.00 P 0.00 0.00 0.00 0.92 -0.37 89 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 1.13 -0.42 90 0 22 0
04SEP26 75.00 P 0.00 0.00 0.00 1.36 -0.45 90 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 1.62 -0.49 90 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 1.90 -0.56 89 0 0 0
04SEP26 78.00 P 2.45 2.45 2.45 2.26 -0.54 90 4 4 +4
04SEP26 79.00 P 0.00 0.00 0.00 2.57 -0.64 89 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 2.97 -0.68 89 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 3.41 -0.72 89 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 3.89 -0.76 89 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 4.40 -0.81 90 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 4.96 -0.83 89 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 5.55 -0.86 90 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 6.18 -0.95 90 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 6.75 -1.02 89 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 7.43 -1.06 89 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 8.14 -1.07 88 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 8.87 -1.12 89 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 9.65 -1.12 89 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 10.42 -1.16 88 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 11.25 -1.17 89 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 12.08 -1.17 89 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 12.93 -1.20 89 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 13.80 -1.21 88 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 14.68 -1.40 88 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 15.59 -1.31 88 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 16.96 -0.93 106 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 17.88 -0.94 108 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 18.79 -0.94 108 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 19.71 -0.94 108 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 20.65 -0.97 109 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 21.48 -0.95 105 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.23 -0.09 69 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.38 -0.12 69 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.59 -0.20 69 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.92 -0.25 70 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.33 -0.34 70 0 12 0
29SEP26 70.00 P 2.20 2.20 2.20 1.87 -0.42 70 22 45 +22
29SEP26 72.50 P 0.00 0.00 0.00 2.56 -0.48 70 0 91 0
29SEP26 75.00 P 0.00 0.00 0.00 3.33 -0.57 69 0 175 0
29SEP26 77.50 P 4.99 4.99 4.70 4.27 -0.66 69 54 147 +46
29SEP26 80.00 P 6.10 6.10 6.02 5.41 -0.69 70 48 147 +48
29SEP26 82.50 P 7.33 7.33 6.62 6.67 -0.78 70 100 154 +60
29SEP26 85.00 P 8.18 8.18 8.15 8.12 -0.82 71 90 275 +90
29SEP26 87.50 P 0.00 0.00 0.00 9.64 -0.93 71 0 1,143 0
29SEP26 90.00 P 0.00 0.00 0.00 11.11 -1.22 69 0 91 0
29SEP26 92.50 P 0.00 0.00 0.00 12.90 -1.22 69 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 14.77 -0.96 69 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 17.24 -0.55 75 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.24 -0.76 75 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.49 -0.85 77 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.65 -0.92 77 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.66 -1.19 74 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.12 -0.92 78 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.53 -0.82 80 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.92 -0.70 82 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.80 -1.32 69 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.75 -0.17 65 0 1 0
29OCT26 60.00 P 0.00 0.00 0.00 1.06 -0.24 65 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.46 -0.34 65 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 2.03 -0.33 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.65 -0.42 66 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 3.37 -0.49 66 0 4 0
29OCT26 72.50 P 0.00 0.00 0.00 4.23 -0.52 66 0 100 0
29OCT26 75.00 P 0.00 0.00 0.00 5.15 -0.58 66 0 25 0
29OCT26 77.50 P 0.00 0.00 0.00 6.20 -0.64 66 0 95 0
29OCT26 80.00 P 0.00 0.00 0.00 7.44 -0.66 66 0 247 0
29OCT26 82.50 P 9.31 9.54 9.19 8.76 -0.72 67 195 270 +195
29OCT26 85.00 P 0.00 0.00 0.00 10.19 -0.80 67 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 11.74 -0.66 67 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 13.50 -0.45 68 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 15.08 -0.71 68 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.09 -0.63 69 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.97 -0.51 69 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.00 -0.52 70 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.05 -0.65 71 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.19 -0.71 72 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.22 -0.41 72 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.50 -0.68 73 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 31.73 -0.87 74 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 33.97 -0.68 74 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 35.50 -1.15 65 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.51 -0.19 66 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 1.96 -0.26 66 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 2.46 -0.42 65 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 3.20 -0.43 66 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 3.94 -0.46 66 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 4.83 -0.44 66 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 5.75 -0.51 66 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 6.82 -0.53 66 0 32 0
27NOV26 77.50 P 8.44 8.44 8.44 7.97 -0.59 67 6 71 +6
27NOV26 80.00 P 0.00 0.00 0.00 9.23 -0.64 67 0 25 0
27NOV26 82.50 P 11.23 11.23 10.85 10.58 -0.70 67 56 101 +56
27NOV26 85.00 P 0.00 0.00 0.00 12.03 -0.73 67 0 31 0
27NOV26 87.50 P 0.00 0.00 0.00 13.55 -0.71 67 0 10 0
27NOV26 90.00 P 0.00 0.00 0.00 15.30 -0.67 68 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 17.03 -0.47 68 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 18.78 -0.25 69 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 20.68 -0.41 69 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 22.59 -0.15 69 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.58 -0.18 70 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.64 -0.25 71 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.71 -0.28 71 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.88 -0.48 72 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.84 -0.53 71 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.23 -0.25 73 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.22 -0.87 72 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.31 -0.26 66 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.90 -0.27 66 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.59 -0.32 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.35 -0.31 66 0 450 0
30DEC26 67.50 P 0.00 0.00 0.00 5.14 -0.38 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.05 -0.44 65 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 7.07 -0.48 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.19 -0.54 65 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 9.41 -0.59 66 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 10.72 -0.64 66 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 12.12 -0.68 66 0 357 0
30DEC26 85.00 P 0.00 0.00 0.00 13.60 -0.61 66 0 355 0
30DEC26 87.50 P 0.00 0.00 0.00 15.15 -0.55 66 0 340 0
30DEC26 90.00 P 0.00 0.00 0.00 16.93 -0.31 67 0 800 0
30DEC26 92.50 P 0.00 0.00 0.00 18.67 -0.19 68 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 20.42 -0.39 68 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 22.23 -0.32 68 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 24.15 -0.29 69 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.07 -0.39 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.04 -0.36 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.11 -0.12 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.12 -0.49 70 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.17 -0.59 70 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.26 -0.58 70 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.66 -0.38 72 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.49 -0.40 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.27 -0.41 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.24 -0.26 66 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 7.19 -0.28 66 0 75 0
30MAR27 67.50 P 0.00 0.00 0.00 8.11 -0.40 66 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 9.18 -0.44 65 0 118 0
30MAR27 72.50 P 0.00 0.00 0.00 10.34 -0.48 65 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 11.58 -0.51 66 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 12.89 -0.54 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.27 -0.58 66 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 15.72 -0.87 66 0 1,600 0
30MAR27 85.00 P 0.00 0.00 0.00 17.23 -0.42 66 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 19.03 -0.44 67 0 3,100 0
30MAR27 90.00 P 0.00 0.00 0.00 20.65 -0.26 67 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 22.37 -0.18 68 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 24.10 -0.18 68 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 25.75 -0.49 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.76 -0.30 68 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.37 -0.60 68 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.52 -0.31 69 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.12 -0.60 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.09 -0.56 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.52 -1.11 66 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.56 -1.12 66 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.61 -1.12 66 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.33 -0.33 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.31 -0.35 66 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.31 -0.61 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.60 -0.18 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.50 -0.40 66 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 11.66 -0.44 65 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 12.89 -0.46 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 14.18 -1.00 65 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 15.54 -0.52 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 16.96 -0.55 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 18.44 -0.59 66 0 45 0
29JUN27 85.00 P 0.00 0.00 0.00 19.97 -0.62 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.55 -0.76 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.49 -0.52 67 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 25.18 -0.53 67 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 26.42 -0.74 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.18 -0.75 66 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.95 -0.75 66 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.72 -0.75 66 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 33.50 -0.80 66 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.39 -0.84 66 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.31 -0.85 66 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.24 -0.85 66 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 41.18 -0.85 66 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 43.12 -0.86 66 0 0 0
TOTAL PUT 657 21,011 +565
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$ 2.430
28AUG26 1.60 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.34 -0.01 205 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.24 -0.02 154 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.14 -0.02 101 0 86 0
28AUG26 2.40 C 0.06 0.06 0.06 0.06 -0.03 85 2 130 0
28AUG26 2.50 C 0.00 0.00 0.00 0.02 -0.02 91 0 446 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 115 0 679 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 157 0 337 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 194 0 111 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 229 0 612 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 262 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 292 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 321 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 348 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 374 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 399 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 423 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 446 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 468 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 489 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 510 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 530 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.84 -0.02 75 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.69 -0.03 61 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.64 -0.03 56 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.59 -0.03 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.55 -0.03 60 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.51 -0.03 63 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.46 -0.03 58 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.39 -0.02 63 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.31 -0.03 60 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.24 -0.03 57 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.19 -0.01 59 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.14 -0.02 57 0 100 0
29SEP26 2.60 C 0.00 0.00 0.00 0.11 -0.01 59 0 202 0
29SEP26 2.70 C 0.09 0.09 0.09 0.08 -0.01 59 100 361 +100
29SEP26 2.80 C 0.08 0.08 0.08 0.06 -0.01 60 50 75 +45
29SEP26 2.90 C 0.05 0.05 0.05 0.05 -0.01 63 5 12 +3
29SEP26 3.00 C 0.00 0.00 0.00 0.04 0.00 65 0 150 0
29SEP26 3.10 C 0.00 0.00 0.00 0.03 0.00 66 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 0.00 64 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 81 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 91 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 95 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 104 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 110 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 116 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 118 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 124 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 130 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 136 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 141 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 146 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 151 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 156 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 160 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 165 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 169 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 173 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 176 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.85 -0.02 63 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.80 -0.03 59 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.76 -0.03 64 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.72 -0.02 66 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.67 -0.03 61 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.63 -0.03 62 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.59 -0.03 63 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.55 -0.03 62 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.51 -0.03 61 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.45 -0.02 65 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.38 -0.02 63 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.31 -0.02 59 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.26 -0.01 59 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.21 -0.02 58 0 30 0
29OCT26 2.60 C 0.00 0.00 0.00 0.18 -0.01 60 0 9 0
29OCT26 2.70 C 0.00 0.00 0.00 0.15 -0.02 61 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.12 -0.01 60 0 17 0
29OCT26 2.90 C 0.00 0.00 0.00 0.09 -0.01 58 0 12 0
29OCT26 3.00 C 0.00 0.00 0.00 0.08 -0.01 60 0 49 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 -0.01 59 0 85 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 -0.01 60 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.04 -0.01 60 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.74 -0.02 62 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.70 -0.02 62 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.67 -0.02 65 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.63 -0.02 64 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.59 -0.02 63 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.56 -0.02 64 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.49 -0.03 63 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.43 -0.03 63 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.38 -0.02 64 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.32 -0.02 61 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.28 -0.02 62 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.24 -0.02 61 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.21 -0.02 62 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.18 -0.02 62 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.16 -0.01 64 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.14 -0.01 64 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.12 -0.01 64 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.11 -0.01 66 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.09 -0.01 65 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 -0.02 63 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.90 -0.02 67 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.87 -0.02 70 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.83 -0.02 70 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.79 -0.02 69 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.75 -0.03 68 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.72 -0.02 69 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.69 -0.02 70 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.65 -0.03 68 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.62 -0.02 68 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.56 -0.03 68 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.51 -0.02 69 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.46 -0.02 69 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.40 -0.02 66 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 -0.02 67 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.33 -0.01 68 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.29 -0.02 67 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.26 -0.02 67 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 -0.02 67 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.21 -0.02 68 0 588 0
30DEC26 3.10 C 0.00 0.00 0.00 0.19 -0.01 68 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.17 -0.02 68 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.02 68 0 82 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 -0.01 69 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.02 68 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 -0.01 69 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 -0.01 69 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.01 70 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.01 70 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 69 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 68 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 67 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 65 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 63 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 54 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
30MAR27 1.60 C 0.00 0.00 0.00 0.98 -0.02 70 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.94 -0.02 68 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.91 -0.02 69 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.87 -0.03 68 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.84 -0.03 68 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.81 -0.03 68 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.78 -0.03 68 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.75 -0.03 68 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.73 -0.02 69 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.67 -0.03 68 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.63 -0.02 69 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.58 -0.03 69 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.54 -0.02 69 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.50 -0.02 69 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.46 -0.03 68 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 -0.02 69 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.40 -0.02 69 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.37 -0.02 69 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.34 -0.02 69 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.31 -0.03 68 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 -0.02 68 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 -0.02 69 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 -0.02 69 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 -0.02 68 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 -0.03 68 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 -0.02 69 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.02 68 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 -0.02 68 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 -0.02 69 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 -0.02 69 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.01 69 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.01 69 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 -0.01 69 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 -0.01 69 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 -0.01 68 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 -0.01 68 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.04 -0.03 69 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.01 -0.02 69 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.98 -0.02 69 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.95 -0.03 69 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.92 -0.03 69 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.89 -0.03 68 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.87 -0.02 69 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.84 -0.03 69 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.81 -0.03 68 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.77 -0.02 69 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.72 -0.03 69 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.68 -0.03 69 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.64 -0.03 69 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.60 -0.03 69 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.56 -0.03 68 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.53 -0.03 68 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.50 -0.03 69 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.47 -0.03 68 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.44 -0.03 68 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 -0.03 69 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.39 -0.03 68 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.37 -0.03 68 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.35 -0.03 69 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.33 -0.03 68 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 -0.03 68 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.30 -0.02 69 0 126 0
TOTAL CALL 157 12,405 +148
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 481 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 452 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 423 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 395 0 50 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 366 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 284 0 501 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 258 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 206 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 155 0 40 0
28AUG26 2.30 P 0.02 0.02 0.01 0.01 0.00 102 20 226 0
28AUG26 2.40 P 0.04 0.04 0.04 0.03 -0.01 85 12 461 0
28AUG26 2.50 P 0.00 0.00 0.00 0.09 0.00 91 0 473 0
28AUG26 2.60 P 0.17 0.17 0.17 0.18 +0.01 115 6 15 +6
28AUG26 2.70 P 0.28 0.28 0.28 0.28 +0.02 157 7 120 0
28AUG26 2.80 P 0.00 0.00 0.00 0.38 +0.02 196 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.48 +0.02 230 0 25 0
28AUG26 3.00 P 0.00 0.00 0.00 0.58 +0.02 263 0 24 0
28AUG26 3.10 P 0.00 0.00 0.00 0.69 +0.03 344 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.87 +0.01 0 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.07 +0.01 0 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.27 +0.01 0 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.67 +0.01 0 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 79 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 16 26 +16
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 61 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 0.00 62 0 1,100 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 0.00 63 0 220 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 0.00 61 0 700 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 0.00 63 0 262 0
29SEP26 2.60 P 0.26 0.26 0.26 0.28 +0.01 61 7 167 +7
29SEP26 2.70 P 0.00 0.00 0.00 0.35 +0.01 61 0 508 0
29SEP26 2.80 P 0.00 0.00 0.00 0.43 +0.01 62 0 684 0
29SEP26 2.90 P 0.00 0.00 0.00 0.52 +0.01 66 0 243 0
29SEP26 3.00 P 0.00 0.00 0.00 0.61 +0.01 69 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.71 +0.01 75 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.80 +0.01 76 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.90 +0.01 81 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.00 +0.02 87 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.10 +0.02 92 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.20 +0.02 97 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.30 +0.03 102 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.40 +0.03 107 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.50 +0.03 111 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.59 +0.02 107 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.68 +0.01 99 0 85 0
29SEP26 4.20 P 1.75 1.75 1.75 1.78 +0.02 103 2 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.89 +0.03 118 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.99 +0.03 122 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.09 +0.03 125 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.19 +0.03 129 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.29 +0.03 132 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.39 +0.03 135 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.49 +0.03 138 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.59 +0.03 141 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.84 +0.03 148 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.09 +0.03 155 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.34 +0.03 162 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.59 +0.03 168 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.83 +0.02 160 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.08 +0.02 166 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.33 +0.02 171 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.58 +0.02 176 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.83 +0.02 181 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.08 +0.02 185 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.33 +0.02 190 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.58 +0.02 194 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 53 0 0 0
29OCT26 1.75 P 0.04 0.04 0.04 0.02 0.00 58 10 10 +10
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 62 0 120 0
29OCT26 1.95 P 0.00 0.00 0.00 0.06 0.00 62 0 10 0
29OCT26 2.00 P 0.00 0.00 0.00 0.07 0.00 61 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.10 0.00 61 0 44 0
29OCT26 2.20 P 0.00 0.00 0.00 0.14 0.00 63 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.18 0.00 62 0 100 0
29OCT26 2.40 P 0.00 0.00 0.00 0.23 0.00 62 0 105 0
29OCT26 2.50 P 0.00 0.00 0.00 0.29 0.00 63 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.35 0.00 63 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.41 +0.01 61 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.48 +0.01 60 0 31 0
29OCT26 2.90 P 0.00 0.00 0.00 0.56 +0.01 61 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.65 +0.01 64 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.73 0.00 63 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.83 +0.01 68 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.92 +0.01 69 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.02 +0.01 73 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.05 -0.01 63 0 120 0
27NOV26 1.80 P 0.00 0.00 0.00 0.06 -0.01 63 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.07 -0.01 63 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.09 -0.01 65 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.10 -0.01 64 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.12 0.00 66 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.15 -0.01 64 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.20 0.00 66 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.24 -0.01 65 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.30 0.00 67 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.35 -0.01 65 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.42 0.00 67 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.48 -0.01 66 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.54 0.00 64 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.61 -0.01 63 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.69 0.00 64 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.77 0.00 64 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.85 0.00 63 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.94 0.00 64 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.03 +0.01 65 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.06 0.00 69 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.07 0.00 69 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.08 -0.01 68 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.09 -0.01 68 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.11 0.00 69 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.12 -0.01 68 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.14 0.00 69 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.15 -0.01 67 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.17 -0.01 68 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.21 -0.01 68 0 215 0
30DEC26 2.20 P 0.00 0.00 0.00 0.27 0.00 71 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.32 -0.01 71 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.37 +0.01 70 0 328 0
30DEC26 2.50 P 0.00 0.00 0.00 0.43 -0.01 71 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 -0.01 70 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 -0.01 71 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.63 -0.01 71 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.68 -0.01 68 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 0.00 69 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.84 0.00 70 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.92 0.00 69 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.00 0.00 69 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.08 0.00 69 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.17 0.00 69 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.25 0.00 68 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.34 0.00 68 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.43 0.00 68 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.52 0.00 68 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.61 0.00 67 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.71 +0.01 70 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.80 +0.01 69 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.89 0.00 67 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.99 +0.01 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.09 +0.01 70 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.19 +0.02 72 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.29 +0.02 74 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.39 +0.02 76 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.49 +0.03 78 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.12 -0.01 69 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.13 -0.01 68 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.15 -0.01 69 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.17 0.00 70 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.18 -0.01 68 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.20 -0.01 68 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.22 -0.01 68 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.24 -0.01 68 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.26 -0.02 68 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.31 -0.01 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.36 -0.01 69 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.41 -0.02 68 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.47 -0.01 69 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.53 -0.01 69 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.59 -0.01 68 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.66 -0.01 69 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.73 -0.01 69 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.80 -0.01 69 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 -0.01 69 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.94 -0.01 68 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.02 -0.01 69 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.09 -0.01 68 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.17 -0.01 68 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.26 0.00 69 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.34 -0.01 69 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.42 -0.01 68 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.51 0.00 69 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.60 0.00 69 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.68 -0.01 68 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.77 0.00 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.86 0.00 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.95 0.00 68 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.04 0.00 68 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.13 0.00 68 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.23 +0.01 70 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.32 0.00 69 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.17 -0.01 68 0 195 0
29JUN27 1.65 P 0.00 0.00 0.00 0.19 -0.01 69 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.21 -0.01 69 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.23 -0.01 69 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.25 -0.01 69 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.27 -0.01 69 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.29 -0.01 68 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.32 -0.01 69 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.34 -0.01 69 0 13 0
29JUN27 2.10 P 0.00 0.00 0.00 0.39 -0.01 69 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.44 -0.02 68 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.50 -0.01 69 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.56 -0.01 69 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.62 -0.01 69 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.68 -0.02 69 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.74 -0.02 68 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.81 -0.02 68 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.88 -0.02 68 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.95 -0.02 68 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.03 -0.01 69 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.10 -0.01 68 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.18 -0.01 69 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.26 -0.01 69 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.34 -0.01 69 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.42 -0.01 69 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.50 -0.01 69 0 22 0
TOTAL PUT 80 45,277 +39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WCP - WEICHAI POWER CLOSING PRICE HK$ 31.600
28AUG26 22.00 C 0.00 0.00 0.00 9.60 -0.52 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.60 -0.52 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.60 -0.52 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.60 -0.52 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.60 -0.52 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.60 -0.53 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.61 -0.52 104 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.64 -0.52 102 0 0 0
28AUG26 30.00 C 1.58 1.66 1.58 1.75 -0.49 102 6 3 +3
28AUG26 31.00 C 0.00 0.00 0.00 1.01 -0.44 101 5 843 +5
28AUG26 32.00 C 0.60 0.60 0.47 0.49 -0.36 100 102 216 +100
28AUG26 33.00 C 0.35 0.35 0.19 0.21 -0.22 103 79 417 +64
28AUG26 34.00 C 0.00 0.00 0.00 0.07 -0.11 102 0 66 0
28AUG26 35.00 C 0.04 0.05 0.04 0.02 -0.05 102 65 343 +65
28AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.02 113 0 85 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 152 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 171 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 10.61 -0.53 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 10.11 -0.53 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 9.61 -0.53 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 9.11 -0.53 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 8.61 -0.53 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 8.12 -0.52 77 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 7.62 -0.52 72 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 7.12 -0.52 66 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 6.62 -0.52 61 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 6.12 -0.52 56 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 5.63 -0.52 60 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 5.14 -0.51 60 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 4.65 -0.52 58 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 4.17 -0.52 57 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 3.71 -0.50 58 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 3.26 -0.50 58 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 2.83 -0.49 57 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 2.43 -0.46 58 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 2.12 -0.38 62 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 1.73 -0.43 58 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 1.37 -0.46 55 0 0 0
04SEP26 31.50 C 1.32 1.32 1.32 1.11 -0.42 56 15 15 +15
04SEP26 32.00 C 0.79 0.79 0.79 0.89 -0.37 56 1 1 +1
04SEP26 32.50 C 0.86 0.86 0.86 0.70 -0.32 57 15 15 +15
04SEP26 33.00 C 0.68 0.68 0.68 0.56 -0.26 58 15 15 +11
04SEP26 33.50 C 0.00 0.00 0.00 0.43 -0.21 58 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.33 -0.17 59 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.24 -0.14 58 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.17 -0.12 58 0 15 0
04SEP26 35.50 C 0.00 0.00 0.00 0.13 -0.08 59 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.09 -0.07 59 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.06 -0.06 58 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.04 58 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.03 -0.03 59 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.66 -0.52 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.61 -0.72 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.63 -0.74 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.71 -0.64 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.78 -0.70 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.96 -0.48 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.15 -0.46 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.42 -0.42 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.76 -0.40 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.23 -0.32 52 0 15 0
29SEP26 32.00 C 1.70 1.70 1.70 1.75 -0.33 53 30 20 -10
29SEP26 33.00 C 0.00 0.00 0.00 1.35 -0.28 52 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 1.02 -0.23 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.76 -0.19 52 0 131 0
29SEP26 36.00 C 0.00 0.00 0.00 0.56 -0.15 52 0 60 0
29SEP26 37.00 C 0.00 0.00 0.00 0.40 -0.12 52 0 43 0
29SEP26 38.00 C 0.32 0.32 0.32 0.29 -0.09 52 24 124 +4
29SEP26 39.00 C 0.00 0.00 0.00 0.20 -0.07 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 -0.05 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 -0.04 52 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 31 0
29OCT26 22.00 C 0.00 0.00 0.00 9.69 -0.63 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.72 -0.65 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.77 -0.66 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.83 -0.69 48 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.99 -0.68 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.28 -0.63 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.57 -0.43 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.92 -0.40 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.39 -0.32 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 2.85 -0.38 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 2.40 -0.34 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.01 -0.31 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 1.64 -0.28 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 1.37 -0.25 52 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 1.13 -0.22 52 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 0.94 -0.18 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.77 -0.15 53 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.62 -0.13 53 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.50 -0.09 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.40 -0.09 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.32 -0.08 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.26 -0.06 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.20 -0.06 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.16 -0.04 52 0 75 0
27NOV26 22.00 C 0.00 0.00 0.00 9.79 -0.61 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.77 -0.77 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.94 -0.69 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.07 -0.81 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.45 -0.63 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.59 -0.74 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.94 -0.71 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.34 -0.54 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.01 -0.30 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.49 -0.38 54 0 45 0
27NOV26 32.00 C 0.00 0.00 0.00 3.05 -0.35 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 2.66 -0.33 54 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 2.32 -0.30 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 2.02 -0.27 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.76 -0.24 54 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.52 -0.21 54 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.30 -0.20 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 1.11 -0.18 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.92 -0.19 53 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.78 -0.14 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.69 -0.10 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.58 -0.10 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.50 -0.09 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.42 -0.09 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.89 -0.51 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.04 -0.50 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.24 -0.50 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.53 -0.69 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.82 -0.66 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.12 -0.68 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.51 -0.65 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.95 -0.63 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.43 -0.60 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.97 -0.56 52 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 3.55 -0.39 52 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.24 -0.40 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.92 -0.33 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.58 -0.25 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.30 -0.21 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.03 -0.28 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.79 -0.19 54 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.58 -0.19 53 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 1.34 -0.27 53 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.19 -0.19 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.04 -0.22 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.91 -0.20 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.80 -0.15 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.71 -0.13 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.54 -0.46 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.82 -0.44 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.13 -0.44 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.49 -0.42 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.87 -0.42 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.30 -0.39 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.88 -0.26 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.23 -0.37 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.75 -0.56 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.39 -0.44 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.97 -0.35 54 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 4.67 -0.25 55 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 4.13 -0.42 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.88 -0.33 54 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.58 -0.31 54 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.32 -0.27 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.07 -0.25 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.75 -0.31 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.55 -0.25 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.35 -0.23 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.17 -0.21 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.00 -0.19 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.79 -0.20 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 1.65 -0.20 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.29 -0.41 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.61 -0.41 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.01 -0.38 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.41 -0.38 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.85 -0.34 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.32 -0.34 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.87 -0.27 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.38 -0.49 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.92 -0.49 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.49 -0.45 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.08 -0.32 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.55 -0.53 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.21 -0.51 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.89 -0.48 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.74 -0.30 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.42 -0.32 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.13 -0.31 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.89 -0.27 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.68 -0.24 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.46 -0.11 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.16 -0.17 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.98 -0.14 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.80 -0.14 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.62 -0.14 54 0 0 0
TOTAL CALL 357 3,376 +273
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.04 0.00 104 0 31 0
28AUG26 30.00 P 0.17 0.17 0.12 0.14 +0.03 101 6 124 0
28AUG26 31.00 P 0.41 0.41 0.41 0.41 +0.10 102 8 430 0
28AUG26 32.00 P 0.00 0.00 0.00 0.92 +0.24 105 0 148 0
28AUG26 33.00 P 0.00 0.00 0.00 1.59 +0.26 99 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 2.47 +0.48 103 0 33 0
28AUG26 35.00 P 0.00 0.00 0.00 3.42 +0.48 104 0 31 0
28AUG26 36.00 P 0.00 0.00 0.00 4.40 +0.50 0 0 48 0
28AUG26 37.00 P 0.00 0.00 0.00 5.40 +0.52 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.40 +0.52 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.40 +0.52 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.40 +0.52 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.40 +0.52 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.40 +0.52 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.40 +0.52 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.40 +0.52 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.40 +0.52 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 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 0.00 63 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.10 +0.02 59 0 10 0
04SEP26 28.50 P 0.00 0.00 0.00 0.14 +0.02 58 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.22 +0.04 58 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.30 +0.04 57 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.44 +0.07 58 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.60 +0.11 58 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.79 +0.14 57 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 1.06 +0.23 60 0 5 0
04SEP26 32.00 P 0.00 0.00 0.00 1.30 +0.24 58 0 40 0
04SEP26 32.50 P 0.00 0.00 0.00 1.65 +0.32 60 0 34 0
04SEP26 33.00 P 0.00 0.00 0.00 2.00 +0.35 61 0 15 0
04SEP26 33.50 P 0.00 0.00 0.00 2.37 +0.40 62 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 2.70 +0.36 58 0 10 0
04SEP26 34.50 P 0.00 0.00 0.00 3.11 +0.38 57 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 3.55 +0.41 58 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 4.00 +0.43 57 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 4.47 +0.46 58 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 4.94 +0.47 57 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 5.43 +0.49 59 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 5.91 +0.49 56 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 6.52 +0.62 84 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 6.94 +0.55 74 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 7.48 +0.59 86 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 8.01 +0.63 96 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 8.40 +0.52 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 8.90 +0.52 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 9.40 +0.52 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 9.90 +0.52 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 10.40 +0.52 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 10.90 +0.52 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 11.40 +0.52 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 11.90 +0.52 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 +0.01 52 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 +0.02 52 0 15 0
29SEP26 26.00 P 0.00 0.00 0.00 0.28 +0.04 52 0 2 0
29SEP26 27.00 P 0.45 0.45 0.45 0.45 +0.06 52 2 12 +2
29SEP26 28.00 P 0.00 0.00 0.00 0.66 +0.06 51 0 16 0
29SEP26 29.00 P 0.00 0.00 0.00 0.96 +0.11 50 0 37 0
29SEP26 30.00 P 1.30 1.34 1.30 1.34 +0.14 50 7 9 +5
29SEP26 31.00 P 0.00 0.00 0.00 1.81 +0.19 50 0 9 0
29SEP26 32.00 P 2.43 2.43 2.43 2.36 +0.24 50 15 16 +15
29SEP26 33.00 P 0.00 0.00 0.00 2.99 +0.29 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.77 +0.42 52 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.54 +0.36 52 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 5.36 +0.39 52 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 6.28 +0.48 54 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.16 +0.60 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.14 +0.63 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.10 +0.72 60 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.04 +0.65 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.02 +0.67 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.98 +0.77 63 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.93 +0.74 62 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.98 +0.74 71 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.22 +0.02 52 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.34 +0.03 52 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.50 +0.04 53 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.71 +0.06 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.96 +0.11 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 1.24 +0.11 51 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 1.61 +0.14 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 2.03 +0.16 51 0 0 0
29OCT26 31.00 P 2.34 2.56 2.34 2.60 +0.23 52 45 77 +45
29OCT26 32.00 P 2.87 2.87 2.87 3.16 +0.27 52 15 15 +15
29OCT26 33.00 P 0.00 0.00 0.00 3.70 +0.26 50 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 4.44 +0.36 52 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 5.20 +0.49 53 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 5.97 +0.56 53 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.80 +0.63 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.64 +0.69 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.47 +0.66 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.37 +0.72 55 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.28 +0.65 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.17 +0.70 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.18 +0.71 58 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.12 +0.75 58 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.10 +0.74 60 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.32 +0.02 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.47 +0.04 54 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.65 +0.05 54 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.87 +0.05 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.15 +0.08 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.42 +0.07 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.76 +0.07 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 2.24 +0.17 54 0 12 0
27NOV26 30.00 P 0.00 0.00 0.00 2.70 +0.20 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 3.21 +0.23 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 3.76 +0.25 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 4.31 +0.22 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 5.09 +0.41 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.77 +0.50 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.56 +0.60 55 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.33 +0.65 56 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.12 +0.68 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.96 +0.71 56 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.73 +0.66 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.51 +0.49 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.40 +0.62 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.30 +0.63 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.36 +0.79 58 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.26 +0.81 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 +0.02 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.71 +0.03 53 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 +0.03 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 +0.08 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.52 +0.06 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.88 +0.12 54 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.26 +0.14 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.70 +0.20 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.21 +0.27 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.73 +0.23 54 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 4.25 +0.21 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.95 +0.33 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.65 +0.51 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.34 +0.56 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.07 +0.60 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.81 +0.62 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.59 +0.62 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.41 +0.69 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.23 +0.73 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.00 +0.65 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.87 +0.69 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.56 +0.56 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.46 +0.58 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.50 +0.75 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.11 +0.06 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.39 +0.08 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.73 +0.13 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.05 +0.10 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.39 +0.12 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.87 +0.23 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.26 +0.17 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.73 +0.18 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.23 +0.20 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.77 +0.22 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.35 +0.24 53 0 70 0
30MAR27 33.00 P 0.00 0.00 0.00 5.96 +0.27 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.67 +0.47 54 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.35 +0.50 54 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 8.06 +0.53 54 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.78 +0.54 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.48 +0.52 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.22 +0.55 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.92 +0.48 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.69 +0.47 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.53 +0.44 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.35 +0.36 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.19 +0.38 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.05 +0.38 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.72 +0.11 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.02 +0.11 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.40 +0.14 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.78 +0.15 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.22 +0.13 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.65 +0.14 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.12 +0.16 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.61 +0.17 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.13 +0.33 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.64 +0.32 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.28 +0.31 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.89 +0.34 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.47 +0.29 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.11 +0.29 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.90 +0.44 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.59 +0.38 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.29 +0.32 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.04 +0.35 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.80 +0.35 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.55 +0.35 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.32 +0.36 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.14 +0.39 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.95 +0.39 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.77 +0.39 54 0 0 0
TOTAL PUT 98 1,968 +82
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$ 7.915
29SEP26 5.78 C 0.00 0.00 0.00 2.14 -0.16 64 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 1.89 -0.16 56 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.67 -0.14 67 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.41 -0.17 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.17 -0.17 34 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.93 -0.15 28 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.70 -0.15 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.49 -0.14 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.32 -0.13 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.21 -0.10 31 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.12 -0.07 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.07 -0.05 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.04 -0.04 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.26 +0.04 29 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.39 +0.05 29 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.55 +0.06 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.74 +0.07 25 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.98 +0.12 30 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.20 +0.13 29 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.44 +0.15 33 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.67 +0.15 29 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.89 +0.14 0 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.38 +0.15 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.85 +0.15 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.33 +0.14 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.81 +0.14 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.29 +0.14 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$ 7.915
28AUG26 5.50 C 0.00 0.00 0.00 2.42 -0.15 309 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.17 -0.15 275 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.92 -0.15 242 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.67 -0.15 210 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.42 -0.15 180 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.17 -0.15 149 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.92 -0.15 119 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.67 -0.15 90 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.42 -0.15 60 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.20 -0.14 58 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 -0.12 51 0 177 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.05 58 0 139 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 88 0 88 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 115 0 129 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 140 0 138 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 163 0 93 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 186 0 126 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 207 0 58 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 227 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 266 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 424 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 451 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 476 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 501 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.92 -0.16 91 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.67 -0.16 82 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.42 -0.16 73 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.17 -0.16 65 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.92 -0.16 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.67 -0.16 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.43 -0.16 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.17 -0.17 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.92 -0.15 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.68 -0.15 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.46 -0.15 29 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.12 30 0 62 0
29SEP26 8.00 C 0.18 0.18 0.18 0.18 -0.11 30 3 52 +3
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.07 30 0 35 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.05 30 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.04 30 0 79 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.02 31 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.43 -0.15 69 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.18 -0.15 62 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.93 -0.15 55 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.68 -0.15 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.44 -0.15 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.20 -0.14 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.93 -0.16 30 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.72 -0.15 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.55 -0.13 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.40 -0.12 30 0 0 0
29OCT26 8.00 C 0.29 0.29 0.29 0.31 -0.11 32 150 204 +150
29OCT26 8.25 C 0.00 0.00 0.00 0.22 -0.08 31 0 78 0
29OCT26 8.50 C 0.00 0.00 0.00 0.16 -0.06 32 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.11 -0.05 32 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.05 -0.03 32 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 -0.02 31 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.43 -0.15 58 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.18 -0.15 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.93 -0.15 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.68 -0.15 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.44 -0.15 38 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 1.20 -0.14 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.96 -0.13 30 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.77 -0.11 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.60 -0.11 29 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.48 -0.07 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.39 -0.07 31 0 0 0
27NOV26 8.25 C 0.27 0.27 0.27 0.29 -0.05 30 30 81 +30
27NOV26 8.50 C 0.00 0.00 0.00 0.23 -0.04 31 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.17 -0.03 31 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.43 -0.15 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.18 -0.15 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.93 -0.15 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.68 -0.15 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.44 -0.15 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.20 -0.14 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.00 -0.11 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.83 -0.09 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.66 -0.10 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.53 -0.08 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.34 -0.05 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.04 28 0 33 0
30DEC26 8.75 C 0.21 0.21 0.21 0.22 -0.02 29 50 50 +50
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 -0.02 29 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.01 29 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 30 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.45 -0.13 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.21 -0.12 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.97 -0.11 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.68 -0.16 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.48 -0.13 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.29 -0.12 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.11 -0.12 26 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.95 -0.12 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.80 -0.12 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.68 -0.09 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.58 -0.07 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.49 -0.08 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.40 -0.08 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 -0.07 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 -0.07 26 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 -0.06 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.17 -0.05 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.45 -0.13 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.21 -0.12 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.97 -0.14 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.77 -0.12 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.60 -0.11 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.43 -0.11 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.28 -0.10 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.14 -0.13 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.01 -0.08 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.89 -0.08 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.78 -0.07 28 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.69 -0.06 29 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.60 -0.06 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.52 -0.05 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.45 -0.05 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.39 -0.04 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.34 -0.03 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 30 0
TOTAL CALL 233 3,369 +233
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 138 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 105 0 17 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 264 0
28AUG26 7.75 P 0.04 0.04 0.03 0.03 +0.01 54 23 257 -23
28AUG26 8.00 P 0.00 0.00 0.00 0.14 +0.05 55 0 669 0
28AUG26 8.25 P 0.00 0.00 0.00 0.34 +0.10 50 0 481 0
28AUG26 8.50 P 0.00 0.00 0.00 0.59 +0.14 77 0 28 0
28AUG26 8.75 P 0.00 0.00 0.00 0.84 +0.15 102 0 30 -2
28AUG26 9.00 P 0.00 0.00 0.00 1.09 +0.15 126 0 30 -1
28AUG26 9.25 P 0.00 0.00 0.00 1.34 +0.15 148 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.59 +0.14 169 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.84 +0.14 189 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.09 +0.14 208 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.59 +0.14 245 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.09 +0.14 278 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.59 +0.14 309 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.09 +0.14 339 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.59 +0.14 368 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.09 +0.14 396 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.59 +0.14 421 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.09 +0.14 445 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.59 +0.14 468 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 53 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 31 0 9 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 +0.02 31 0 97 0
29SEP26 7.50 P 0.20 0.20 0.20 0.17 +0.02 30 10 712 +9
29SEP26 7.75 P 0.31 0.33 0.29 0.27 +0.03 28 92 172 +25
29SEP26 8.00 P 0.00 0.00 0.00 0.42 +0.06 28 0 614 0
29SEP26 8.25 P 0.00 0.00 0.00 0.59 +0.06 27 0 78 0
29SEP26 8.50 P 0.00 0.00 0.00 0.79 +0.07 24 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 1.04 +0.12 29 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.27 +0.12 23 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.52 +0.15 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.77 +0.15 31 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 2.00 +0.14 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.27 +0.16 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.76 +0.15 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.27 +0.17 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.77 +0.17 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.27 +0.17 63 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.76 +0.16 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.26 +0.16 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.76 +0.16 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.26 +0.16 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.75 +0.15 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.25 +0.15 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.75 +0.16 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 6.50 P 0.03 0.03 0.03 0.04 0.00 32 2 12 +2
29OCT26 6.75 P 0.00 0.00 0.00 0.06 0.00 30 0 3 0
29OCT26 7.00 P 0.00 0.00 0.00 0.11 0.00 30 0 30 0
29OCT26 7.25 P 0.17 0.17 0.17 0.18 +0.01 30 2 82 +2
29OCT26 7.50 P 0.00 0.00 0.00 0.27 +0.02 30 0 7 0
29OCT26 7.75 P 0.00 0.00 0.00 0.39 +0.04 30 0 98 0
29OCT26 8.00 P 0.00 0.00 0.00 0.53 +0.05 30 0 61 0
29OCT26 8.25 P 0.00 0.00 0.00 0.71 +0.09 31 0 56 0
29OCT26 8.50 P 0.00 0.00 0.00 0.89 +0.08 31 0 23 0
29OCT26 8.75 P 0.00 0.00 0.00 1.10 +0.10 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.30 +0.08 28 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.53 +0.12 27 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.77 +0.11 25 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.02 +0.16 28 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.27 +0.15 30 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.76 +0.14 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.27 +0.16 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.77 +0.16 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.27 +0.16 50 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 3 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 +0.02 29 0 2 0
27NOV26 7.00 P 0.00 0.00 0.00 0.16 +0.03 30 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.24 +0.05 30 0 1 0
27NOV26 7.50 P 0.35 0.35 0.35 0.33 +0.06 29 30 90 +30
27NOV26 7.75 P 0.00 0.00 0.00 0.45 +0.06 29 0 221 0
27NOV26 8.00 P 0.00 0.00 0.00 0.59 +0.09 29 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 0.76 +0.09 30 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.94 +0.11 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.14 +0.12 30 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.36 +0.11 31 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.59 +0.12 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.78 +0.10 27 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.06 +0.15 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.31 +0.16 38 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.80 +0.16 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.30 +0.17 46 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.77 +0.14 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 +0.04 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 +0.05 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 +0.06 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 +0.08 28 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 +0.10 28 0 123 0
30DEC26 8.25 P 0.00 0.00 0.00 0.79 +0.09 28 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.98 +0.12 29 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.17 +0.13 29 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.38 +0.11 29 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.61 +0.12 31 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.84 +0.13 32 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 2.07 +0.13 33 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.31 +0.16 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.80 +0.16 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.30 +0.17 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.80 +0.17 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.30 +0.17 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.79 +0.16 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.29 +0.16 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.79 +0.16 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.29 +0.17 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.79 +0.17 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.29 +0.17 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.79 +0.17 68 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.35 +0.03 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.45 +0.04 26 0 4 0
30MAR27 7.75 P 0.60 0.60 0.60 0.57 +0.04 26 12 66 +12
30MAR27 8.00 P 0.00 0.00 0.00 0.70 +0.05 25 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 0.88 +0.08 26 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 1.04 +0.08 26 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.25 +0.11 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.45 +0.10 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.66 +0.11 28 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.87 +0.12 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 2.10 +0.12 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.31 +0.14 28 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 2.80 +0.13 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.30 +0.16 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.80 +0.17 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.30 +0.17 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.79 +0.16 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.29 +0.16 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.79 +0.16 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.29 +0.16 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.79 +0.17 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.29 +0.17 54 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.79 +0.17 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 +0.03 30 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 +0.03 30 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.28 +0.04 30 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.36 +0.05 30 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.45 +0.06 30 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.55 +0.06 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.67 +0.07 30 0 41 0
29JUN27 7.75 P 0.80 0.86 0.80 0.79 +0.07 30 33 45 +33
29JUN27 8.00 P 0.00 0.00 0.00 0.94 +0.09 30 0 93 0
29JUN27 8.25 P 0.00 0.00 0.00 1.09 +0.09 31 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.26 +0.10 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.43 +0.11 31 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.62 +0.11 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.81 +0.12 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.02 +0.12 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.23 +0.13 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.45 +0.13 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.91 +0.14 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.39 +0.15 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.89 +0.15 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.40 +0.16 44 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.91 +0.16 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.39 +0.16 48 0 0 0
TOTAL PUT 204 5,823 +87
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$ 20.260
28AUG26 13.50 C 0.00 0.00 0.00 6.76 -0.28 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 6.26 -0.28 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.76 -0.28 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.26 -0.28 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.76 -0.28 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.26 -0.28 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.76 -0.28 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.26 -0.28 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.76 -0.28 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.26 -0.28 0 0 0 -45
28AUG26 18.50 C 0.00 0.00 0.00 1.76 -0.28 0 0 0 -15
28AUG26 19.00 C 0.00 0.00 0.00 1.26 -0.28 0 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 0.76 -0.29 0 0 0 -12
28AUG26 20.00 C 0.00 0.00 0.00 0.32 -0.27 37 0 0 -105
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 23 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 18 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 155 0 18 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 185 0 14 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 215 0 152 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 243 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 268 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 293 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 316 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 401 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 420 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 439 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 457 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 474 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 490 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.76 -0.28 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.26 -0.28 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.76 -0.28 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.26 -0.28 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.76 -0.28 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.26 -0.28 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.76 -0.28 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.26 -0.28 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.76 -0.28 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.26 -0.28 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.76 -0.28 0 0 0 -6
29SEP26 19.00 C 0.00 0.00 0.00 1.29 -0.27 29 0 0 -25
29SEP26 19.50 C 0.00 0.00 0.00 0.94 -0.22 30 0 23 0
29SEP26 20.00 C 0.00 0.00 0.00 0.68 -0.17 30 0 48 0
29SEP26 21.00 C 0.00 0.00 0.00 0.32 -0.10 30 0 23 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.07 30 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 31.00 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 0.01 0.00 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.76 -0.28 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 6.26 -0.28 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.76 -0.28 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.26 -0.28 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.76 -0.28 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.26 -0.28 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.76 -0.28 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.26 -0.28 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.76 -0.28 0 0 0 -40
29OCT26 18.00 C 0.00 0.00 0.00 2.28 -0.28 31 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.87 -0.26 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.55 -0.22 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.26 -0.16 31 0 7 0
29OCT26 20.00 C 0.00 0.00 0.00 1.01 -0.14 31 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 0.61 -0.12 31 0 7 0
29OCT26 22.00 C 0.00 0.00 0.00 0.36 -0.08 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.19 -0.07 31 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.26 -0.28 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.76 -0.28 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.26 -0.28 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.76 -0.28 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.26 -0.28 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.82 -0.26 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.44 -0.23 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.10 -0.21 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.79 -0.19 31 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.53 -0.11 32 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 1.29 -0.09 32 0 50 0
27NOV26 21.00 C 0.92 0.92 0.92 0.85 -0.10 31 30 66 +30
27NOV26 22.00 C 0.00 0.00 0.00 0.56 -0.08 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.37 -0.06 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.22 -0.05 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.76 -0.28 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.26 -0.28 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.76 -0.28 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.26 -0.28 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.76 -0.28 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.26 -0.28 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.77 -0.28 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.37 -0.24 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.00 -0.22 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.64 -0.21 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.31 -0.21 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.01 -0.19 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.74 -0.17 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.49 -0.16 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.08 -0.13 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.76 -0.11 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.52 -0.09 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.35 -0.06 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.23 -0.05 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.76 -0.28 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.26 -0.28 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.77 -0.27 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.34 -0.25 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.92 -0.25 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.52 -0.24 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.13 -0.24 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.77 -0.23 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.43 -0.21 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.10 -0.21 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.80 -0.19 31 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.51 -0.19 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.26 -0.17 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.01 -0.16 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.59 -0.14 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.24 -0.12 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.96 -0.10 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.74 -0.08 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.56 -0.07 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.42 -0.05 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.85 -0.27 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.42 -0.26 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.00 -0.26 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.59 -0.25 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.20 -0.25 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.83 -0.23 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.47 -0.23 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.13 -0.21 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.80 -0.21 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.50 -0.19 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.21 -0.19 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.94 -0.17 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.69 -0.17 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.45 -0.16 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.02 -0.15 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.67 -0.13 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.36 -0.11 31 0 0 0
29JUN27 24.00 C 1.00 1.00 1.00 1.11 -0.08 31 1 1 +1
29JUN27 25.00 C 0.00 0.00 0.00 0.89 -0.08 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.72 -0.07 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.58 -0.05 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.46 -0.05 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.37 -0.04 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
TOTAL CALL 31 1,166 -217
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 192 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 168 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 144 0 19 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 87 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 0.00 38 0 26 0
28AUG26 20.00 P 0.25 0.26 0.25 0.24 +0.08 38 4 46 +2
28AUG26 21.00 P 0.00 0.00 0.00 1.14 +0.27 46 0 88 0
28AUG26 22.00 P 0.00 0.00 0.00 2.14 +0.28 78 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.14 +0.28 109 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.14 +0.28 137 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.14 +0.28 163 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.14 +0.28 188 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.14 +0.28 213 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.14 +0.28 236 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.14 +0.28 259 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.14 +0.28 280 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.14 +0.29 301 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.14 +0.29 320 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.14 +0.29 339 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.14 +0.29 357 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.14 +0.29 375 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.14 +0.29 393 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.14 +0.29 410 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.14 +0.29 426 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.14 +0.29 442 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 36 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 36 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 +0.03 30 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.33 +0.04 29 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.53 +0.07 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.78 +0.10 30 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 1.41 +0.17 30 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 2.23 +0.22 30 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.15 +0.25 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.14 +0.28 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.14 +0.28 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.14 +0.28 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.14 +0.28 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.14 +0.28 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.14 +0.28 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.14 +0.28 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.14 +0.29 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.14 +0.29 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.14 +0.29 74 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.14 +0.29 78 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.14 +0.29 82 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.14 +0.29 85 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.14 +0.29 89 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.14 +0.29 92 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.14 +0.29 95 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 0.00 30 0 24 0
29OCT26 16.50 P 0.00 0.00 0.00 0.07 0.00 30 0 28 0
29OCT26 17.00 P 0.12 0.12 0.12 0.12 +0.01 31 10 25 +10
29OCT26 17.50 P 0.00 0.00 0.00 0.20 +0.03 31 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.30 +0.04 31 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.43 +0.05 31 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.60 +0.07 31 0 17 0
29OCT26 19.50 P 0.00 0.00 0.00 0.81 +0.09 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.06 +0.11 31 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.70 +0.15 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.45 +0.18 32 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 3.25 +0.22 30 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.17 +0.24 30 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.14 +0.27 30 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.14 +0.28 34 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.14 +0.28 38 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.14 +0.28 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.14 +0.28 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.14 +0.28 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.14 +0.29 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.24 +0.05 32 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.34 +0.06 32 0 8 0
27NOV26 18.00 P 0.00 0.00 0.00 0.47 +0.08 32 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.61 +0.07 31 0 0 0
27NOV26 19.00 P 0.84 0.84 0.84 0.82 +0.11 32 15 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.02 +0.12 31 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.26 +0.11 31 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.91 +0.17 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.62 +0.18 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.37 +0.22 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.25 +0.25 31 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.18 +0.26 32 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.14 +0.27 30 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.14 +0.28 34 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.14 +0.28 37 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.14 +0.28 40 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.14 +0.28 43 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.14 +0.29 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 +0.02 31 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 +0.03 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.35 +0.04 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 +0.06 31 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.61 +0.07 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.78 +0.08 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.97 +0.09 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.20 +0.11 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.45 +0.12 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.04 +0.16 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.72 +0.18 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.49 +0.20 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.33 +0.23 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.23 +0.25 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.17 +0.26 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.14 +0.27 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.14 +0.28 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.14 +0.28 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.14 +0.28 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.14 +0.29 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.14 +0.29 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.14 +0.29 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.14 +0.29 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.14 +0.29 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.14 +0.29 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.14 +0.29 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.14 +0.29 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.14 +0.29 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.39 +0.04 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 +0.05 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.63 +0.06 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.78 +0.07 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.94 +0.07 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.14 +0.09 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.35 +0.10 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.59 +0.11 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.84 +0.12 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.42 +0.15 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.07 +0.17 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.79 +0.18 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.58 +0.21 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.42 +0.23 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.30 +0.24 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.22 +0.26 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.17 +0.27 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.14 +0.27 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.14 +0.28 33 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.14 +0.29 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.14 +0.29 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.14 +0.29 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.14 +0.29 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.14 +0.29 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.14 +0.29 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.14 +0.29 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.14 +0.29 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.14 +0.29 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.37 +0.03 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.47 +0.03 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.59 +0.05 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.72 +0.05 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.87 +0.07 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.04 +0.07 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.22 +0.08 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.43 +0.09 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.65 +0.11 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.89 +0.11 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.15 +0.13 31 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.72 +0.14 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.36 +0.16 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.06 +0.18 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.81 +0.21 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.60 +0.21 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.45 +0.23 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.33 +0.24 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.24 +0.25 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.18 +0.26 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.15 +0.27 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.14 +0.28 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.14 +0.29 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.14 +0.29 35 0 0 0
TOTAL PUT 29 1,086 +12
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$ 3.170
28AUG26 2.30 C 0.00 0.00 0.00 0.87 -0.19 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.77 -0.19 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.67 -0.19 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.57 -0.19 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.47 -0.19 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.37 -0.19 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.27 -0.19 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.17 -0.19 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.07 -0.18 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 -0.14 32 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 -0.05 74 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 109 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 140 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 168 0 166 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 195 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 220 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 244 0 66 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 267 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 289 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 310 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 330 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 349 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 368 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 387 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 404 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 421 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 438 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 454 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 492 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 528 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 562 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 594 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.87 -0.19 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.78 -0.18 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.68 -0.18 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.57 -0.19 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.47 -0.19 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.38 -0.18 22 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.29 -0.17 25 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.21 -0.15 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.15 -0.10 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.10 -0.05 28 0 0 0
29SEP26 3.30 C 0.05 0.05 0.05 0.06 -0.03 28 4 34 +4
29SEP26 3.40 C 0.00 0.00 0.00 0.04 -0.02 30 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 -0.01 28 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 127 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.88 -0.18 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.78 -0.18 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.69 -0.17 34 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.59 -0.17 29 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.50 -0.16 30 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.41 -0.15 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.33 -0.13 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.26 -0.10 29 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.20 -0.06 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 -0.01 32 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.90 -0.16 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.80 -0.16 36 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.70 -0.16 31 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.61 -0.15 31 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.53 -0.13 33 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.45 -0.11 32 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.37 -0.09 31 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.30 -0.06 30 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.24 -0.05 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.18 -0.05 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.14 -0.05 29 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
27NOV26 3.80 C 0.03 0.03 0.03 0.04 -0.01 32 10 10 +10
27NOV26 3.90 C 0.00 0.00 0.00 0.03 -0.01 32 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 -0.15 37 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.81 -0.15 33 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.72 -0.14 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 -0.13 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 -0.11 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 -0.09 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.40 -0.06 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 -0.04 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 -0.05 29 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 -0.05 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 -0.04 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.01 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.01 32 0 20 0
30DEC26 4.00 C 0.03 0.03 0.03 0.03 -0.02 29 20 30 +20
30DEC26 4.10 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.94 -0.12 33 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.85 -0.11 32 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.77 -0.09 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.69 -0.07 32 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 -0.06 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.53 -0.06 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.47 -0.05 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 -0.05 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 -0.05 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 -0.04 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 -0.04 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 -0.04 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 -0.03 29 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 -0.03 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 -0.03 28 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 -0.02 28 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 29 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.96 -0.10 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.90 -0.06 33 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.82 -0.06 33 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.74 -0.06 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 -0.05 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.60 -0.05 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 -0.05 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 -0.05 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 -0.05 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 -0.04 30 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 -0.03 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 -0.03 30 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 -0.03 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.01 30 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
TOTAL CALL 34 1,749 +34
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 171 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 132 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 93 0 135 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 122 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 +0.02 33 0 204 0
28AUG26 3.30 P 0.00 0.00 0.00 0.14 +0.06 75 0 127 0
28AUG26 3.40 P 0.26 0.26 0.26 0.24 +0.08 110 50 51 -35
28AUG26 3.50 P 0.00 0.00 0.00 0.34 +0.08 140 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.44 +0.08 169 0 0 0
28AUG26 3.70 P 0.50 0.50 0.50 0.55 +0.09 232 27 38 -17
28AUG26 3.80 P 0.00 0.00 0.00 0.65 +0.09 260 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.75 +0.09 287 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.85 +0.09 313 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.95 +0.09 336 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 1.05 +0.09 359 0 135 -90
28AUG26 4.30 P 0.00 0.00 0.00 1.15 +0.09 381 0 15 -30
28AUG26 4.40 P 0.00 0.00 0.00 1.25 +0.09 403 0 0 -30
28AUG26 4.50 P 0.00 0.00 0.00 1.35 +0.09 424 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.45 +0.09 445 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.55 +0.09 463 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.85 +0.09 516 0 0 -4
28AUG26 5.25 P 0.00 0.00 0.00 2.09 +0.08 495 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.83 +0.07 0 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 43 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
29SEP26 3.00 P 0.03 0.03 0.03 0.04 +0.01 28 27 145 +27
29SEP26 3.10 P 0.07 0.07 0.07 0.07 +0.01 27 50 82 +50
29SEP26 3.20 P 0.12 0.12 0.12 0.12 +0.03 28 20 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.18 +0.03 27 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 +0.04 29 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 +0.07 32 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.45 +0.09 37 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.55 +0.09 43 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.65 +0.08 48 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.75 +0.08 53 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.85 +0.08 57 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.95 +0.08 62 0 0 -45
29SEP26 4.20 P 0.00 0.00 0.00 1.05 +0.08 66 0 0 -90
29SEP26 4.30 P 0.00 0.00 0.00 1.15 +0.08 70 0 0 -142
29SEP26 4.40 P 0.00 0.00 0.00 1.25 +0.08 74 0 0 -15
29SEP26 4.50 P 0.00 0.00 0.00 1.35 +0.08 78 0 0 -87
29SEP26 4.60 P 0.00 0.00 0.00 1.45 +0.09 81 0 0 -25
29SEP26 4.70 P 0.00 0.00 0.00 1.55 +0.09 85 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.64 +0.08 80 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.73 +0.07 0 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.85 +0.09 95 0 0 -20
29SEP26 5.25 P 0.00 0.00 0.00 2.09 +0.08 94 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.58 +0.07 0 0 0 -5
29SEP26 6.00 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 -10
29SEP26 6.25 P 0.00 0.00 0.00 3.08 +0.07 0 0 0 -5
29SEP26 6.50 P 0.00 0.00 0.00 3.34 +0.09 124 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.58 +0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.84 +0.09 135 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.09 +0.09 140 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.34 +0.09 144 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.58 +0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.83 +0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.08 +0.08 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 +0.01 30 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 25 0
29OCT26 3.10 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.16 +0.03 28 0 52 0
29OCT26 3.30 P 0.21 0.21 0.21 0.22 +0.03 28 50 86 +2
29OCT26 3.40 P 0.00 0.00 0.00 0.29 +0.04 29 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.37 +0.04 30 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.45 +0.05 28 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.55 +0.08 32 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.65 +0.08 36 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.75 +0.08 40 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.85 +0.08 43 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.95 +0.08 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.05 +0.08 50 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.15 +0.08 53 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.25 +0.08 56 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.35 +0.08 59 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.45 +0.09 61 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.55 +0.09 64 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.64 +0.08 61 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.20 +0.03 30 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.25 +0.03 29 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.32 +0.04 30 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.39 +0.04 29 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.48 +0.06 31 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.56 +0.06 31 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.65 +0.07 31 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.75 +0.08 34 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.85 +0.08 37 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.95 +0.08 40 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.05 +0.08 43 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.15 +0.08 45 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 +0.01 33 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 +0.01 30 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 +0.03 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 +0.04 29 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.35 +0.05 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.42 +0.05 30 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 +0.05 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.57 +0.04 29 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.66 +0.06 30 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.75 +0.06 30 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 +0.07 33 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.95 +0.08 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 +0.08 38 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.15 +0.08 40 0 0 -10
30DEC26 4.40 P 0.00 0.00 0.00 1.25 +0.08 42 0 10 -10
30DEC26 4.50 P 0.00 0.00 0.00 1.35 +0.08 44 0 22 -33
30DEC26 4.60 P 0.00 0.00 0.00 1.45 +0.09 47 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.55 +0.09 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.64 +0.08 46 0 0 -30
30DEC26 4.90 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.85 +0.09 54 0 0 -20
30DEC26 5.25 P 0.00 0.00 0.00 2.09 +0.08 54 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.33 +0.07 0 0 0 -30
30DEC26 5.75 P 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 -18
30DEC26 6.25 P 0.00 0.00 0.00 3.08 +0.07 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.34 +0.08 72 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.58 +0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.84 +0.08 78 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.09 +0.08 81 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 +0.04 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.33 +0.04 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 +0.05 28 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.46 +0.04 29 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.53 +0.05 29 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.60 +0.04 28 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.68 +0.05 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.77 +0.06 29 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.85 +0.05 27 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 +0.07 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.05 +0.08 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.15 +0.08 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.25 +0.08 35 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.35 +0.08 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.45 +0.09 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.55 +0.09 40 0 0 -10
30MAR27 4.80 P 0.00 0.00 0.00 1.64 +0.08 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.85 +0.09 44 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.09 +0.08 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.08 +0.07 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.34 +0.08 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.58 +0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.84 +0.08 64 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.19 +0.02 30 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.28 +0.03 30 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.43 +0.04 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.50 +0.04 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.57 +0.04 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.64 +0.05 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.72 +0.05 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.79 +0.04 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.88 +0.06 28 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.96 +0.05 28 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.05 +0.06 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.15 +0.08 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.25 +0.07 31 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.35 +0.07 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.45 +0.08 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.55 +0.08 35 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.64 +0.07 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.85 +0.09 39 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.09 +0.08 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
TOTAL PUT 224 2,938 -732
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$ 199.000
28AUG26 95.00 C 0.00 0.00 0.00 104.01 -0.81 413 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 101.51 -0.81 396 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 99.01 -0.81 380 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 96.51 -0.81 365 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 94.01 -0.81 349 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 91.51 -0.81 334 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 89.01 -0.81 318 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 86.51 -0.81 303 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 84.01 -0.81 288 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 81.51 -0.81 272 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 79.01 -0.81 255 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 76.51 -0.81 234 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 74.01 -0.81 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 71.51 -0.81 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 69.01 -0.81 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 66.51 -0.81 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 64.01 -0.81 0 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 61.51 -0.81 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 59.01 -0.81 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 56.51 -0.81 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 54.01 -0.81 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 51.51 -0.81 0 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 49.01 -0.81 0 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 46.51 -0.81 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 44.01 -0.81 0 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 41.51 -0.82 0 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 39.01 -0.82 0 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 36.51 -0.82 0 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 34.01 -0.82 0 0 6 0
28AUG26 167.50 C 0.00 0.00 0.00 31.51 -0.82 0 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 29.01 -0.82 0 0 1 0
28AUG26 172.50 C 0.00 0.00 0.00 26.51 -0.82 0 0 16 0
28AUG26 175.00 C 0.00 0.00 0.00 24.01 -0.82 0 0 46 0
28AUG26 177.50 C 0.00 0.00 0.00 21.51 -0.82 0 0 29 0
28AUG26 180.00 C 0.00 0.00 0.00 19.01 -0.83 0 0 68 0
28AUG26 182.50 C 0.00 0.00 0.00 16.52 -0.84 60 0 19 0
28AUG26 185.00 C 0.00 0.00 0.00 14.02 -0.88 51 0 441 0
28AUG26 187.50 C 0.00 0.00 0.00 11.55 -0.94 54 0 45 0
28AUG26 190.00 C 0.00 0.00 0.00 9.12 -1.07 52 0 64 0
28AUG26 192.50 C 7.00 7.00 7.00 7.00 -1.03 61 9 113 -9
28AUG26 195.00 C 0.00 0.00 0.00 4.76 -1.32 53 0 104 0
28AUG26 197.50 C 2.70 3.13 2.42 2.95 -1.32 50 11 82 -1
28AUG26 200.00 C 1.90 1.90 1.85 1.71 -1.24 52 5 120 -1
28AUG26 205.00 C 0.00 0.00 0.00 0.40 -0.79 52 0 407 0
28AUG26 210.00 C 0.00 0.00 0.00 0.06 -0.34 53 0 153 0
28AUG26 215.00 C 0.05 0.05 0.05 0.01 -0.08 57 1 74 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 132 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 86 0 67 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 100 0 67 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 113 0 48 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 126 0 16 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 50.10 -0.81 63 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 49.10 -0.81 61 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 46.60 -0.81 55 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 44.10 -0.81 47 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 41.60 -0.82 0 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 39.10 -0.82 0 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 36.61 -0.82 46 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 34.11 -0.83 42 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 31.63 -0.82 46 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 29.15 -0.83 45 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 26.68 -0.85 45 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 24.24 -0.86 45 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 21.83 -0.89 45 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 19.47 -0.91 44 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 17.19 -0.93 45 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 14.99 -0.96 45 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 12.91 -0.97 45 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 10.66 -0.95 41 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 8.94 -0.90 42 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 7.33 -0.93 42 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 6.00 -0.84 43 0 5 0
04SEP26 200.00 C 0.00 0.00 0.00 4.84 -0.74 44 0 1 0
04SEP26 202.50 C 0.00 0.00 0.00 3.78 -0.71 44 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 2.85 -0.71 44 0 1 0
04SEP26 207.50 C 0.00 0.00 0.00 2.15 -0.64 44 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 1.62 -0.58 44 0 0 0
04SEP26 212.50 C 0.00 0.00 0.00 1.19 -0.51 44 0 0 0
04SEP26 215.00 C 0.00 0.00 0.00 0.84 -0.45 44 0 0 0
04SEP26 217.50 C 0.00 0.00 0.00 0.62 -0.33 45 0 0 0
04SEP26 220.00 C 0.00 0.00 0.00 0.43 -0.26 45 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 0.29 -0.20 45 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 0.19 -0.15 45 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 0.13 -0.11 45 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.08 -0.08 45 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.05 -0.06 45 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 1 0
04SEP26 237.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 119.21 -0.81 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 116.72 -0.80 83 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 114.22 -0.81 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 111.73 -0.81 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 109.24 -0.81 76 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 106.74 -0.81 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 104.25 -0.81 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 101.76 -0.81 69 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 99.26 -0.81 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 96.77 -0.81 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 94.28 -0.81 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 91.78 -0.81 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 89.29 -0.81 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 86.80 -0.81 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 84.30 -0.81 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 81.81 -0.81 0 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 79.32 -0.81 50 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 76.83 -0.81 51 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 74.33 -0.81 0 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 71.84 -0.81 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 69.35 -0.82 46 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 66.86 -0.82 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 64.38 -0.81 47 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 61.89 -1.03 46 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 59.11 -1.91 0 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 56.94 -0.83 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 54.48 -0.83 46 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 52.03 -0.84 46 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 49.59 -0.85 46 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 47.16 -0.87 46 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 44.85 -0.94 48 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 43.48 +0.21 61 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 40.05 -0.89 46 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 37.03 -1.62 31 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 35.64 -0.76 48 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 33.25 -0.94 46 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 31.08 -0.96 46 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 28.98 -0.96 46 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 26.93 -0.98 46 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 24.96 -0.98 46 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 23.06 -0.99 46 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 21.24 -0.99 46 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 19.50 -0.99 46 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 17.85 -0.99 46 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 16.29 -0.97 46 0 17 0
29SEP26 192.50 C 0.00 0.00 0.00 14.81 -0.97 46 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 13.47 -0.48 46 0 8 0
29SEP26 197.50 C 0.00 0.00 0.00 11.93 -0.75 45 0 34 0
29SEP26 200.00 C 0.00 0.00 0.00 10.95 -0.53 46 0 67 0
29SEP26 205.00 C 9.00 9.00 8.61 8.98 -0.55 47 25 59 -4
29SEP26 210.00 C 7.42 7.42 7.42 7.02 -0.60 46 15 35 +9
29SEP26 215.00 C 0.00 0.00 0.00 5.61 -0.56 47 0 14 0
29SEP26 220.00 C 0.00 0.00 0.00 4.35 -0.63 47 0 48 0
29SEP26 225.00 C 3.88 3.88 3.88 3.33 -0.56 47 4 52 0
29SEP26 230.00 C 0.00 0.00 0.00 2.52 -0.48 47 0 53 0
29SEP26 235.00 C 0.00 0.00 0.00 1.88 -0.41 47 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 1.39 -0.34 47 0 29 0
29SEP26 245.00 C 0.00 0.00 0.00 1.02 -0.24 47 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.72 -0.21 46 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 74.77 -0.82 50 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 72.33 -0.83 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 69.90 -0.83 50 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 67.48 -0.83 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 65.08 -0.84 50 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 62.69 -0.85 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 60.33 -0.85 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 57.99 -0.86 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 55.68 -0.86 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 53.39 -0.87 50 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 51.14 -0.87 50 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 48.92 -0.88 50 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 46.75 -0.88 50 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 44.61 -0.89 50 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 42.52 -0.89 50 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 40.47 -0.89 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 38.47 -0.90 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 36.21 -1.21 48 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 33.90 -1.63 46 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 32.80 -0.89 50 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 31.02 -0.89 50 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 29.30 -0.89 50 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 27.64 -0.88 50 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 26.04 -0.88 50 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 24.50 -0.87 50 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 23.02 -0.87 50 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 21.61 -0.85 50 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 20.26 -0.84 50 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 19.54 -0.25 52 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 17.53 -0.46 49 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 16.25 -0.62 49 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 14.18 -0.59 49 0 58 0
29OCT26 210.00 C 0.00 0.00 0.00 12.36 -0.50 49 0 1 0
29OCT26 215.00 C 0.00 0.00 0.00 10.72 -0.50 50 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 9.31 -0.49 50 0 12 0
29OCT26 225.00 C 0.00 0.00 0.00 8.09 -0.42 51 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 6.90 -0.54 51 0 40 0
29OCT26 235.00 C 0.00 0.00 0.00 5.85 -0.51 50 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 4.94 -0.47 50 0 29 0
29OCT26 245.00 C 0.00 0.00 0.00 4.04 -0.41 50 0 2 0
29OCT26 250.00 C 0.00 0.00 0.00 3.39 -0.37 50 0 3 0
27NOV26 135.00 C 0.00 0.00 0.00 66.00 -0.89 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 63.72 -0.89 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 61.46 -0.90 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 59.23 -0.91 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 57.03 -0.92 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 54.87 -0.93 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 52.75 -0.94 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 50.66 -0.95 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 48.62 -0.95 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 46.62 -0.96 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 44.66 -0.96 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 42.75 -0.97 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 40.88 -0.98 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 39.06 -0.98 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 37.30 -0.98 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 35.58 -0.98 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 33.91 -0.42 50 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 32.30 -0.98 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 30.74 -0.97 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 29.23 -0.97 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 27.77 -0.97 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 26.36 -0.97 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 25.01 -0.95 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 23.71 -0.94 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 22.45 -0.94 50 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 21.10 -0.47 49 0 62 0
27NOV26 200.00 C 0.00 0.00 0.00 19.94 -0.58 49 0 15 0
27NOV26 205.00 C 0.00 0.00 0.00 17.88 -0.57 49 0 21 0
27NOV26 210.00 C 0.00 0.00 0.00 16.01 -0.56 50 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 14.33 -0.54 50 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 12.87 -0.41 50 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 11.44 -0.46 50 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 10.09 -0.57 50 0 16 0
27NOV26 235.00 C 0.00 0.00 0.00 8.88 -0.61 50 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 7.79 -0.65 50 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 6.63 -0.59 50 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 5.80 -0.54 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 119.81 -0.80 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 117.33 -0.81 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 114.86 -0.81 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 112.39 -0.82 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 109.93 -0.81 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 107.46 -0.82 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 105.00 -0.82 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 102.55 -0.82 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 100.10 -0.82 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 97.65 -0.83 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 95.22 -0.83 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 92.79 -0.84 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 90.37 -0.85 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 87.96 -0.86 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 85.57 -0.86 49 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 83.19 -0.87 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 80.83 -0.88 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 78.49 -0.88 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 76.16 -0.90 49 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 73.86 -0.90 49 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 71.59 -0.91 49 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 69.33 -0.93 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 67.11 -0.93 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 64.92 -0.94 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 62.75 -0.95 49 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 60.62 -0.96 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 58.53 -0.97 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 56.47 -0.98 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 54.44 -1.00 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 52.46 -1.00 49 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 50.20 -1.33 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 48.62 -1.01 49 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 46.76 -1.02 49 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 44.94 -1.03 49 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 43.17 -1.04 49 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 41.45 -1.04 49 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 39.76 -1.05 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 38.13 -1.05 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.54 -1.05 49 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 35.00 -1.05 49 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 33.05 -1.50 47 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 32.05 -1.05 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 30.65 -1.04 49 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 29.29 -1.04 49 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 27.98 -1.04 49 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 26.71 -0.21 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 25.49 -0.32 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 24.22 -0.46 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 23.18 -1.00 49 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 21.02 -0.54 49 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 19.06 -0.96 49 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 17.60 -0.34 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 16.03 -0.35 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 14.45 -0.47 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 13.01 -0.59 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 11.70 -0.82 49 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 10.50 -0.78 49 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 9.14 -0.72 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 8.19 -0.68 49 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 120.46 -0.81 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 118.04 -0.80 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 115.61 -0.81 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 113.20 -0.81 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 110.80 -0.80 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 108.40 -0.81 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 106.02 -0.81 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 103.65 -0.80 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 101.29 -0.81 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 98.95 -0.81 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 96.63 -0.80 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 94.32 -0.80 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 92.03 -0.81 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 89.77 -0.80 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 87.52 -0.80 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 85.30 -0.80 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 83.11 -0.80 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 80.94 -0.79 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 78.80 -0.79 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 76.68 -0.79 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 74.60 -0.79 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 72.55 -0.78 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 70.52 -0.79 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 68.53 -0.78 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 66.58 -0.77 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 64.66 -0.77 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 62.77 -0.77 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 60.92 -0.76 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 59.10 -0.76 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 57.03 -1.22 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 55.37 -1.05 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 53.87 -0.74 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 52.20 -0.73 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 50.57 -0.73 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 48.97 -0.72 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 47.42 -0.71 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 45.90 -0.55 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 44.41 -0.70 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 42.97 -0.69 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 41.56 -0.68 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.18 -0.68 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 38.85 -0.66 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 37.55 -0.65 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 36.28 -0.65 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 35.05 -0.64 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 33.85 -0.63 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 32.69 -0.62 48 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 31.58 -0.39 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.54 -0.37 48 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 28.49 -0.40 48 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 26.63 -0.37 48 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 24.85 -0.37 49 0 100 0
30MAR27 220.00 C 0.00 0.00 0.00 23.21 -0.36 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.67 -0.35 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.24 -0.34 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.27 -0.95 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.45 -0.36 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 15.71 -0.42 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.56 -0.40 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 106.72 -0.80 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 104.40 -0.80 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 102.14 -0.79 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 99.88 -0.80 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 97.63 -0.80 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 95.41 -0.79 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 93.24 -0.79 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 91.07 -0.80 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 88.91 -0.79 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 86.80 -0.78 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 84.75 -0.78 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 82.69 -0.79 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 80.64 -0.78 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 78.63 -0.77 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 76.71 -0.77 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 74.79 -0.77 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 72.88 -0.77 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 70.99 -0.76 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 69.17 -0.74 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 67.41 -0.74 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 65.65 -0.74 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 63.91 -0.74 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 62.17 -0.75 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 60.51 -0.72 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 58.93 -0.72 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 57.35 -0.72 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 55.80 -0.71 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 54.24 -0.72 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 52.69 -0.71 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 51.28 -0.68 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 49.89 -0.68 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 48.53 -0.67 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 47.16 -0.68 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 45.80 -0.67 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 44.43 -0.68 47 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 43.21 -0.63 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 42.03 -0.62 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 40.86 -0.63 47 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 39.69 -0.63 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 39.27 -0.71 49 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 38.47 -0.41 49 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 37.08 -0.73 49 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 35.63 -0.30 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 33.62 -0.35 48 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 31.82 -0.29 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 30.02 -0.35 48 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 28.42 -0.29 48 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 26.82 -0.33 48 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 25.37 -0.40 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 23.75 -0.51 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 22.47 -0.45 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 20.57 -0.44 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 19.32 -0.44 47 0 0 0
TOTAL CALL 70 14,073 -6
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 464 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 449 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 434 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 419 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 391 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 377 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 364 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 350 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 337 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 324 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 312 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 299 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 287 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 276 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 264 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 253 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 241 0 64 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 230 0 34 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 220 0 59 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 209 0 57 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 199 0 47 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 188 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 178 0 59 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 168 0 183 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 159 0 83 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 149 0 11 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 139 0 76 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 129 0 86 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 119 0 58 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 110 0 22 0
28AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 101 0 64 0
28AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
28AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 82 0 22 0
28AUG26 180.00 P 0.00 0.00 0.00 0.01 0.00 73 0 176 0
28AUG26 182.50 P 0.04 0.04 0.04 0.01 -0.02 64 1 42 -1
28AUG26 185.00 P 0.04 0.04 0.04 0.01 -0.06 55 15 51 -15
28AUG26 187.50 P 0.00 0.00 0.00 0.04 -0.13 55 0 58 0
28AUG26 190.00 P 0.32 0.32 0.32 0.11 -0.26 53 10 89 0
28AUG26 192.50 P 0.00 0.00 0.00 0.32 -0.40 53 0 133 0
28AUG26 195.00 P 0.65 0.65 0.65 0.77 -0.51 53 5 100 0
28AUG26 197.50 P 1.53 2.00 1.25 1.53 -0.61 53 32 105 -4
28AUG26 200.00 P 0.00 0.00 0.00 2.78 -0.52 54 0 144 0
28AUG26 205.00 P 0.00 0.00 0.00 6.40 0.00 53 0 58 0
28AUG26 210.00 P 0.00 0.00 0.00 11.05 +0.48 53 0 23 0
28AUG26 215.00 P 0.00 0.00 0.00 16.00 +0.72 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 21.00 +0.79 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 26.00 +0.80 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 31.00 +0.80 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 36.00 +0.80 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 41.00 +0.80 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 46.00 +0.80 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 51.00 +0.80 0 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 165.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 15 0
04SEP26 172.50 P 0.19 0.19 0.19 0.07 -0.04 45 1 1 +1
04SEP26 175.00 P 0.22 0.22 0.22 0.13 -0.05 45 5 30 0
04SEP26 177.50 P 0.00 0.00 0.00 0.22 -0.07 45 0 60 0
04SEP26 180.00 P 0.42 0.42 0.42 0.37 -0.09 45 5 9 +5
04SEP26 182.50 P 0.00 0.00 0.00 0.59 -0.12 45 0 0 0
04SEP26 185.00 P 1.25 1.25 1.25 0.90 -0.15 45 1 2 +1
04SEP26 187.50 P 0.00 0.00 0.00 1.33 -0.17 45 0 4 0
04SEP26 190.00 P 1.88 1.88 1.88 1.87 -0.21 45 10 10 +10
04SEP26 192.50 P 2.80 2.80 2.75 2.49 -0.32 44 6 27 +6
04SEP26 195.00 P 3.00 3.70 2.95 3.40 -0.30 44 15 62 +7
04SEP26 197.50 P 0.00 0.00 0.00 4.57 -0.18 45 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 5.81 -0.17 45 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 7.35 -0.05 46 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 8.93 -0.07 46 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 10.72 -0.04 46 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 12.52 +0.24 44 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 14.58 +0.33 45 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 16.75 +0.43 45 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 19.00 +0.50 44 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 21.32 +0.57 44 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 23.69 +0.62 44 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 26.11 +0.68 45 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 28.55 +0.71 44 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 31.02 +0.74 44 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 33.50 +0.76 0 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 36.00 +0.79 0 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 38.50 +0.80 0 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 41.00 +0.80 0 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 43.50 +0.80 0 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 46.00 +0.80 0 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 48.50 +0.80 0 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 51.00 +0.80 0 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 53.50 +0.80 0 0 0 0
04SEP26 255.00 P 0.00 0.00 0.00 56.00 +0.80 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 75 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 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 61 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 50 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.19 -0.04 47 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.26 -0.05 46 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.35 -0.07 46 0 14 0
29SEP26 157.50 P 0.00 0.00 0.00 0.47 -0.07 46 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 0.64 -0.09 47 0 319 0
29SEP26 162.50 P 0.00 0.00 0.00 0.83 -0.09 47 0 16 0
29SEP26 165.00 P 0.00 0.00 0.00 1.07 -0.12 47 0 21 0
29SEP26 167.50 P 1.61 1.62 1.61 1.34 -0.12 47 2 30 0
29SEP26 170.00 P 0.00 0.00 0.00 1.70 -0.14 47 0 17 0
29SEP26 172.50 P 0.00 0.00 0.00 2.07 -0.15 47 0 18 0
29SEP26 175.00 P 0.00 0.00 0.00 2.56 -0.17 47 0 50 0
29SEP26 177.50 P 0.00 0.00 0.00 3.07 -0.17 47 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 3.72 -0.18 47 0 151 0
29SEP26 182.50 P 4.80 4.80 4.80 4.38 -0.19 47 2 57 +1
29SEP26 185.00 P 5.40 5.40 5.40 5.20 -0.18 47 2 43 0
29SEP26 187.50 P 5.80 5.80 5.80 6.01 -0.20 47 2 1,127 -2
29SEP26 190.00 P 7.69 7.69 7.69 6.80 -0.35 46 4 62 -4
29SEP26 192.50 P 8.31 8.31 8.31 7.88 -0.35 46 8 37 0
29SEP26 195.00 P 0.00 0.00 0.00 9.12 -0.23 47 0 26 0
29SEP26 197.50 P 10.10 10.14 10.10 10.21 -0.38 46 75 92 +54
29SEP26 200.00 P 11.42 11.42 11.42 11.42 -0.43 46 1 91 +1
29SEP26 205.00 P 0.00 0.00 0.00 14.56 -0.18 47 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 17.46 -0.52 46 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 20.98 +0.10 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 24.76 +0.20 46 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 28.77 +0.30 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 32.98 +0.35 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 38.21 +1.24 52 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 42.00 +0.01 47 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 47.13 +0.62 52 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 51.43 +0.05 47 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.13 -0.02 50 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.24 -0.01 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.31 -0.03 50 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.39 -0.03 50 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.49 -0.04 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.62 -0.04 50 0 154 0
29OCT26 142.50 P 0.00 0.00 0.00 0.76 -0.05 50 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.95 -0.05 50 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.14 -0.06 50 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 1.39 -0.06 50 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 1.67 -0.06 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 1.95 -0.07 50 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 2.33 -0.08 50 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.72 -0.07 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 3.16 -0.08 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 3.67 -0.08 50 0 1 0
29OCT26 167.50 P 0.00 0.00 0.00 4.18 -0.09 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 4.80 -0.09 50 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 5.47 -0.08 50 0 105 0
29OCT26 175.00 P 0.00 0.00 0.00 6.14 -0.09 50 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 6.95 -0.07 50 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 7.55 -0.31 49 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 8.37 -0.08 49 0 51 0
29OCT26 185.00 P 0.00 0.00 0.00 9.34 -0.06 49 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 10.35 -0.06 49 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 11.52 -0.57 49 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 12.80 -0.08 50 0 0 0
29OCT26 195.00 P 14.13 14.13 14.13 14.03 -0.07 50 3 24 +3
29OCT26 197.50 P 0.00 0.00 0.00 15.32 -0.07 50 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 17.03 +0.29 51 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 19.48 +0.63 50 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 22.54 -0.13 50 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 25.78 +0.12 50 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 29.77 +0.68 51 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 33.56 +0.87 52 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 37.35 +0.86 52 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 41.51 +0.67 53 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 45.69 +0.70 53 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 49.98 +0.74 53 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 53.51 +0.47 50 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 1.01 -0.08 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.21 -0.08 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.41 -0.10 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.69 -0.11 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 1.98 -0.10 50 0 5 0
27NOV26 147.50 P 0.00 0.00 0.00 2.28 -0.12 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.67 -0.13 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 3.06 -0.13 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.47 -0.14 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 3.99 -0.15 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.52 -0.15 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 5.04 -0.16 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 5.71 -0.16 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 6.39 -0.16 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 7.07 -0.17 50 0 1 0
27NOV26 172.50 P 0.00 0.00 0.00 7.85 -0.16 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 8.70 -0.17 50 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 9.56 -0.17 50 0 16 0
27NOV26 180.00 P 0.00 0.00 0.00 10.42 -0.17 50 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 11.61 +0.15 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 12.47 -0.04 49 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 13.58 -0.03 50 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 14.78 +0.01 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 16.01 +0.02 50 0 17 0
27NOV26 195.00 P 0.00 0.00 0.00 17.26 0.00 50 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 18.59 0.00 50 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 19.98 +0.01 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 22.89 +0.01 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 25.93 +0.33 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 29.21 +0.37 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 32.74 +0.48 51 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 36.41 +0.81 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 40.27 +0.69 52 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 44.14 +0.66 52 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 48.20 +0.91 53 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 52.28 +1.32 53 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 56.20 +1.04 52 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 0.04 -0.01 49 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.13 -0.02 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.21 -0.04 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.27 -0.03 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.33 -0.05 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.42 -0.05 49 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.51 -0.05 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.63 -0.07 49 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.77 -0.07 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.91 -0.08 49 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 1.09 -0.10 49 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.30 -0.09 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.50 -0.11 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.77 -0.13 49 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.06 -0.13 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.35 -0.13 49 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.71 -0.16 49 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.11 -0.16 49 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.51 -0.16 49 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 3.95 -0.19 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.48 -0.19 49 0 221 0
30DEC26 155.00 P 0.00 0.00 0.00 5.02 -0.19 49 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 5.55 -0.20 49 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 6.20 -0.22 49 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 6.89 -0.22 49 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 7.58 -0.23 49 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 8.28 -0.23 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 9.14 -0.24 49 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 10.01 -0.24 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 10.88 -0.24 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 11.76 -0.23 49 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 12.81 -0.23 49 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 13.72 -0.01 48 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 14.80 -0.03 48 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 15.99 0.00 49 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.18 -0.01 49 0 23 0
30DEC26 192.50 P 0.00 0.00 0.00 18.46 +0.01 49 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.75 0.00 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 21.10 0.00 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.52 +0.03 49 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 25.45 +0.04 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 28.35 -0.12 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 32.02 +0.28 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 35.22 +0.36 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 38.94 +0.40 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 42.62 +0.44 51 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 46.43 +0.78 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 49.29 +0.10 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 53.25 +0.10 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 57.24 +0.11 49 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 0.00 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.16 0.00 48 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 0.20 0.00 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.26 0.00 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.32 0.00 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.39 0.00 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.48 0.00 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.58 0.00 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.69 0.00 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.84 +0.01 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.98 0.00 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.14 +0.01 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.35 0.00 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.57 +0.01 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.78 0.00 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.07 +0.02 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.37 +0.01 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.67 +0.01 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.99 +0.02 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.41 +0.02 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.83 +0.03 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.24 +0.02 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.69 +0.04 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.24 +0.04 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 5.79 +0.04 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.35 +0.04 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 6.91 +0.04 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 7.61 +0.06 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 8.32 +0.06 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.80 -0.17 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 9.75 +0.06 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 10.54 +0.10 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 11.42 +0.09 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 12.31 +0.09 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 13.21 +0.10 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 14.10 +0.09 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 15.09 +0.14 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 16.17 +0.14 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 17.25 +0.14 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 18.33 +0.13 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 19.09 -0.01 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 20.27 -0.01 48 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 21.47 -0.04 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 22.41 -0.36 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 23.80 -0.27 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 25.14 -0.26 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 26.78 0.00 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 28.21 +0.03 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 31.14 +0.03 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 34.26 +0.16 48 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 37.46 +0.47 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 40.62 +0.31 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 43.96 +0.31 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 47.33 +0.32 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 50.96 +0.39 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 54.65 +0.39 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 58.35 +0.38 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 62.15 +0.45 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 1.03 +0.01 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.18 0.00 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.40 +0.01 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.62 +0.01 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.84 +0.01 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.10 +0.01 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.42 +0.02 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.73 +0.02 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.04 +0.01 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.42 +0.03 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.84 +0.03 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.27 +0.03 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.70 +0.03 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.16 +0.04 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.73 +0.05 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.29 +0.04 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.86 +0.05 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.43 +0.05 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.09 +0.07 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.81 +0.07 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.54 +0.07 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.26 +0.06 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.99 +0.07 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 11.81 +0.10 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 12.71 +0.10 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.61 +0.10 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 14.52 +0.10 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.42 +0.55 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 16.34 +0.11 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 17.41 +0.14 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 18.51 +0.14 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 19.60 +0.14 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.69 +0.14 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.79 +0.14 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 22.90 +0.15 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.71 -0.02 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 24.95 -0.02 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 26.21 -0.03 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 27.51 -0.04 47 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 28.85 -0.04 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 30.23 -0.03 47 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 31.66 0.00 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 33.05 -0.04 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 36.00 -0.03 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 38.40 -0.11 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 41.60 -0.07 46 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 45.21 +0.09 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 49.01 +0.31 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 52.35 +0.31 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 55.73 +0.33 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 59.40 +0.38 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 63.08 +0.39 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 66.76 +0.38 47 0 6 0
TOTAL PUT 205 16,301 +63
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$ 50.500
28AUG26 21.00 C 0.00 0.00 0.00 29.50 -0.25 0 0 134 0
28AUG26 22.00 C 0.00 0.00 0.00 28.50 -0.25 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 27.50 -0.25 0 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 26.52 -0.23 560 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 25.59 -0.16 653 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 24.50 -0.26 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 23.50 -0.25 0 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 22.50 -0.30 0 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 21.53 -0.22 449 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 20.50 -0.35 0 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 19.50 -0.36 0 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 18.50 -0.27 0 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 17.50 -0.26 0 0 362 0
28AUG26 34.00 C 15.40 15.40 15.40 16.50 -0.26 0 2 382 -2
28AUG26 35.00 C 0.00 0.00 0.00 15.50 -0.26 0 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 14.66 -0.10 381 0 285 0
28AUG26 37.00 C 0.00 0.00 0.00 13.51 -0.25 226 0 247 0
28AUG26 38.00 C 0.00 0.00 0.00 12.50 -0.26 0 0 719 0
28AUG26 39.00 C 0.00 0.00 0.00 11.50 -0.26 0 0 626 0
28AUG26 40.00 C 10.50 10.50 10.50 10.50 -0.26 0 2 841 -2
28AUG26 41.00 C 9.42 9.42 9.42 9.79 -0.07 295 1 933 -1
28AUG26 42.00 C 0.00 0.00 0.00 8.76 0.00 260 0 768 0
28AUG26 43.00 C 0.00 0.00 0.00 7.51 -0.25 124 0 304 0
28AUG26 44.00 C 0.00 0.00 0.00 6.51 -0.26 108 0 577 0
28AUG26 45.00 C 5.70 5.70 5.60 5.52 -0.26 104 18 441 -8
28AUG26 46.00 C 0.00 0.00 0.00 4.53 -0.27 94 0 223 0
28AUG26 47.00 C 0.00 0.00 0.00 3.56 -0.28 87 0 1,017 0
28AUG26 48.00 C 1.60 1.60 1.60 2.61 -0.29 78 15 766 +15
28AUG26 49.00 C 0.92 1.68 0.76 1.66 -0.39 62 110 629 -35
28AUG26 50.00 C 0.81 1.04 0.36 0.89 -0.39 57 64 420 +27
28AUG26 52.50 C 0.04 0.14 0.04 0.11 -0.25 64 98 772 -37
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.07 74 0 1,031 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.02 106 0 481 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 135 0 246 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 163 0 106 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 189 0 19 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 214 0 11 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 12.02 -0.31 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 11.53 -0.27 65 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 11.03 -0.28 62 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 10.53 -0.28 58 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 10.03 -0.22 55 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 9.79 -0.07 102 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 9.03 -0.26 49 0 0 0
04SEP26 42.00 C 8.48 8.48 8.48 8.76 -0.30 90 1 1 +1
04SEP26 42.50 C 0.00 0.00 0.00 8.03 -0.27 42 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 7.54 -0.27 47 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 7.04 -0.28 44 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 6.55 -0.29 45 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 6.07 -0.29 46 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 5.59 -0.31 46 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 5.12 -0.32 46 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 4.66 -0.33 46 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 4.22 -0.34 46 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 3.79 -0.35 46 0 0 0
04SEP26 47.50 C 2.63 3.46 2.63 3.38 -0.36 47 18 62 +18
04SEP26 48.00 C 2.14 3.06 2.14 2.99 -0.37 47 50 77 +50
04SEP26 48.50 C 1.84 2.69 1.84 2.57 -0.42 44 65 95 +65
04SEP26 49.00 C 1.58 1.68 1.54 2.22 -0.43 44 62 82 +51
04SEP26 49.50 C 1.55 1.85 1.30 1.92 -0.41 45 175 117 +116
04SEP26 50.00 C 1.06 1.36 1.06 1.65 -0.38 46 32 32 +30
04SEP26 51.00 C 1.03 1.03 0.83 1.19 -0.34 47 53 53 +43
04SEP26 52.00 C 0.69 0.69 0.57 0.85 -0.28 48 85 120 +74
04SEP26 53.00 C 0.44 0.67 0.41 0.60 -0.23 49 84 164 +41
04SEP26 54.00 C 0.34 0.34 0.28 0.42 -0.18 51 21 59 +9
04SEP26 55.00 C 0.26 0.27 0.22 0.29 -0.15 52 27 76 -5
04SEP26 56.00 C 0.18 0.18 0.12 0.20 -0.12 54 19 120 -4
04SEP26 57.00 C 0.00 0.00 0.00 0.14 -0.08 55 0 30 0
04SEP26 58.00 C 0.10 0.10 0.10 0.10 -0.05 57 2 40 -2
04SEP26 59.00 C 0.08 0.08 0.08 0.07 -0.04 58 1 31 0
04SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.02 60 0 34 0
04SEP26 61.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 15 0
04SEP26 62.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 10 0
04SEP26 63.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 29.56 -0.25 99 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 28.56 -0.25 87 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 27.56 -0.25 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 26.56 -0.26 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 25.59 -0.23 95 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.57 -0.25 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.57 -0.25 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.57 -0.26 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 21.58 -0.25 62 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 20.58 -0.27 51 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 19.54 -0.32 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 18.59 -0.25 54 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 17.55 -0.34 0 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 16.56 -0.28 0 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 15.51 -0.26 0 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 14.66 -0.58 57 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 13.73 -0.46 60 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 12.65 -0.62 47 0 808 0
29SEP26 39.00 C 0.00 0.00 0.00 11.58 -0.67 0 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 10.53 -0.75 0 0 2,163 0
29SEP26 41.00 C 0.00 0.00 0.00 9.98 -0.23 55 0 692 0
29SEP26 42.00 C 0.00 0.00 0.00 9.08 -0.32 54 0 528 0
29SEP26 43.00 C 0.00 0.00 0.00 8.13 -0.13 50 0 821 0
29SEP26 44.00 C 0.00 0.00 0.00 7.03 -0.41 42 0 123 0
29SEP26 45.00 C 6.52 6.52 6.52 6.47 0.00 49 35 4,008 -35
29SEP26 46.00 C 5.78 5.88 5.78 5.67 -0.28 47 43 266 +43
29SEP26 47.00 C 4.30 4.30 4.30 5.06 -0.07 49 2 339 -2
29SEP26 48.00 C 3.76 3.76 3.76 4.44 -0.24 49 21 904 +1
29SEP26 49.00 C 3.51 3.51 3.51 3.78 -0.23 48 38 129 -38
29SEP26 50.00 C 3.07 3.24 2.69 3.27 -0.35 48 251 2,001 +100
29SEP26 52.50 C 2.10 2.25 1.93 2.26 -0.28 50 19 1,386 -12
29SEP26 55.00 C 1.40 1.60 1.24 1.54 -0.26 51 42 405 +1
29SEP26 57.50 C 1.00 1.00 0.87 1.03 -0.25 52 55 450 -36
29SEP26 60.00 C 0.67 0.67 0.58 0.70 -0.19 54 90 343 -3
29SEP26 62.50 C 0.42 0.42 0.40 0.49 -0.16 56 4 781 0
29SEP26 65.00 C 0.33 0.37 0.33 0.33 -0.14 57 6 210 +6
29SEP26 67.50 C 0.24 0.24 0.24 0.22 -0.12 58 2 217 -2
29SEP26 70.00 C 0.18 0.18 0.18 0.15 -0.09 59 22 147 -7
29SEP26 72.50 C 0.00 0.00 0.00 0.10 -0.08 60 0 85 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.07 61 0 10 0
29OCT26 26.00 C 0.00 0.00 0.00 24.63 -0.26 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 23.64 -0.25 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 22.64 -0.26 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 21.65 -0.26 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 20.66 -0.26 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 19.60 -0.34 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 18.83 -0.35 63 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.77 -0.31 54 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.90 -0.31 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.72 -0.55 42 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 14.68 -0.66 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.73 -0.71 36 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 12.77 -0.75 37 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 11.94 -0.68 42 0 87 0
29OCT26 40.00 C 11.56 11.56 11.56 11.36 -0.40 51 2 74 0
29OCT26 41.00 C 0.00 0.00 0.00 10.59 -0.06 53 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 9.77 -0.50 52 0 46 0
29OCT26 43.00 C 0.00 0.00 0.00 8.84 -0.48 49 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 7.99 -0.56 47 0 136 0
29OCT26 45.00 C 0.00 0.00 0.00 7.46 -0.32 50 0 71 0
29OCT26 46.00 C 0.00 0.00 0.00 6.61 -0.52 47 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 6.22 -0.29 50 0 153 0
29OCT26 48.00 C 4.89 4.89 4.89 5.66 -0.27 51 15 132 +10
29OCT26 49.00 C 4.91 4.91 4.91 5.05 -0.36 50 15 249 +15
29OCT26 50.00 C 4.26 4.39 3.98 4.54 -0.32 50 95 253 +85
29OCT26 52.50 C 3.31 3.31 3.31 3.56 -0.29 51 20 288 +20
29OCT26 55.00 C 2.80 2.80 2.80 2.73 -0.26 52 2 230 0
29OCT26 57.50 C 2.00 2.15 2.00 2.12 -0.21 53 35 77 -15
29OCT26 60.00 C 1.49 1.57 1.48 1.64 -0.19 54 52 2,006 +1
29OCT26 62.50 C 0.00 0.00 0.00 1.29 -0.17 55 0 354 0
29OCT26 65.00 C 0.00 0.00 0.00 1.02 -0.15 56 0 30 0
29OCT26 67.50 C 0.79 0.79 0.79 0.79 -0.14 57 30 65 +8
29OCT26 70.00 C 0.64 0.67 0.61 0.61 -0.13 58 53 2,083 0
29OCT26 72.50 C 0.00 0.00 0.00 0.48 -0.11 59 0 132 0
29OCT26 75.00 C 0.42 0.42 0.38 0.38 -0.09 59 96 251 +81
27NOV26 29.00 C 0.00 0.00 0.00 21.85 -0.25 59 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 20.66 -0.64 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 19.85 -0.65 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 18.92 -0.38 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 17.98 -0.48 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 17.12 -0.63 55 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 16.26 -0.09 56 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 15.40 -0.12 56 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 14.52 -0.32 55 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 13.62 -0.14 53 0 15 0
27NOV26 39.00 C 12.05 12.05 12.05 12.69 -0.34 51 15 449 +15
27NOV26 40.00 C 0.00 0.00 0.00 12.05 -0.27 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.26 -0.29 53 0 49 0
27NOV26 42.00 C 10.50 10.50 10.50 10.45 -0.36 52 10 25 +10
27NOV26 43.00 C 9.40 9.40 9.40 9.45 -0.65 48 2 36 +2
27NOV26 44.00 C 0.00 0.00 0.00 8.82 -0.81 49 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 8.17 -0.47 49 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 7.73 -0.48 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.12 -0.37 51 0 46 0
27NOV26 48.00 C 6.38 6.38 6.38 6.48 -0.60 50 15 60 +15
27NOV26 49.00 C 5.74 5.74 5.74 6.07 -0.26 51 15 23 -15
27NOV26 50.00 C 5.47 5.47 4.94 5.58 -0.27 51 186 164 +129
27NOV26 52.50 C 4.40 4.40 4.29 4.58 -0.26 52 30 50 +15
27NOV26 55.00 C 3.54 3.54 3.54 3.74 -0.23 52 20 158 0
27NOV26 57.50 C 0.00 0.00 0.00 3.07 -0.28 53 0 173 0
27NOV26 60.00 C 2.40 2.40 2.40 2.57 -0.18 55 25 185 -25
27NOV26 62.50 C 1.92 1.92 1.82 2.10 -0.19 55 78 118 +61
27NOV26 65.00 C 1.56 1.56 1.56 1.77 -0.13 57 15 90 -15
27NOV26 67.50 C 0.00 0.00 0.00 1.48 -0.10 57 0 180 0
27NOV26 70.00 C 1.32 1.32 1.15 1.24 -0.08 58 2 91 -1
27NOV26 72.50 C 0.00 0.00 0.00 1.04 -0.07 59 0 180 0
27NOV26 75.00 C 0.00 0.00 0.00 0.88 -0.05 60 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 29.71 -0.26 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 28.79 -0.20 66 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 27.73 -0.27 38 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 26.74 -0.28 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 25.90 -0.15 64 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 24.93 -0.15 62 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 23.70 -0.62 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.92 -0.43 54 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 22.02 -0.36 56 0 297 0
30DEC26 30.00 C 0.00 0.00 0.00 21.23 -0.28 61 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 20.30 -0.27 60 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 19.13 -0.48 51 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 18.15 -0.69 48 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 17.27 -0.77 49 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 16.71 -0.40 56 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 15.54 -0.65 49 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 14.99 -0.38 54 0 1,140 0
30DEC26 38.00 C 14.00 14.00 14.00 13.95 -0.58 50 1 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 13.42 -0.29 54 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 12.50 -0.52 51 0 131 0
30DEC26 41.00 C 0.00 0.00 0.00 11.87 -0.37 52 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 11.14 -0.51 52 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 10.46 -0.49 52 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 9.51 -0.66 48 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 9.12 -0.43 51 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 8.25 -0.79 48 0 648 0
30DEC26 47.00 C 0.00 0.00 0.00 7.84 -0.65 49 0 8 0
30DEC26 48.00 C 7.15 7.15 7.15 7.46 -0.58 51 5 807 +5
30DEC26 49.00 C 6.80 6.80 6.80 6.94 -0.39 51 30 195 +30
30DEC26 50.00 C 0.00 0.00 0.00 6.53 -0.23 51 0 218 0
30DEC26 52.50 C 0.00 0.00 0.00 5.51 -0.19 52 0 311 0
30DEC26 55.00 C 0.00 0.00 0.00 4.64 -0.21 52 0 153 0
30DEC26 57.50 C 0.00 0.00 0.00 3.91 -0.29 53 0 116 0
30DEC26 60.00 C 0.00 0.00 0.00 3.34 -0.22 54 0 73 0
30DEC26 62.50 C 2.64 2.64 2.64 2.83 -0.33 54 2 111 0
30DEC26 65.00 C 2.15 2.15 2.15 2.43 -0.18 55 15 25 +15
30DEC26 67.50 C 1.90 1.90 1.90 2.07 -0.30 56 3 17 0
30DEC26 70.00 C 0.00 0.00 0.00 1.78 -0.17 56 0 1,457 0
30DEC26 72.50 C 0.00 0.00 0.00 1.53 -0.20 57 0 197 0
30DEC26 75.00 C 1.45 1.45 1.37 1.30 -0.21 57 4 4 +2
30MAR27 21.00 C 0.00 0.00 0.00 29.90 -0.25 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 28.94 -0.25 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 27.98 -0.25 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 27.49 -0.08 68 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 26.52 -0.11 65 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 25.51 -0.18 61 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 24.63 -0.17 61 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 23.68 -0.17 59 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 22.81 -0.19 58 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 21.92 -0.16 57 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 21.12 -0.39 57 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 19.93 -0.49 51 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 19.13 -0.60 51 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 18.31 -0.56 51 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 17.93 -0.28 56 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 17.16 -0.30 55 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 16.33 -0.38 54 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 15.30 -0.66 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 14.53 -0.70 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 13.85 -0.72 50 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 13.19 -0.65 50 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 12.92 -0.29 53 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 12.12 -0.54 51 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 11.53 -0.44 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 10.98 -0.34 51 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 10.47 -0.30 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 9.96 -0.23 51 0 68 0
30MAR27 48.00 C 8.68 8.68 8.68 9.48 -0.28 51 20 95 0
30MAR27 49.00 C 8.25 8.25 8.25 8.98 -0.24 51 20 80 -14
30MAR27 50.00 C 8.15 8.15 7.84 8.53 -0.25 51 40 55 +20
30MAR27 52.50 C 0.00 0.00 0.00 7.54 -0.24 52 0 15 0
30MAR27 55.00 C 6.16 6.16 6.16 6.69 -0.22 52 1 1 +1
30MAR27 57.50 C 5.72 5.72 5.72 5.92 -0.22 52 15 30 0
30MAR27 60.00 C 0.00 0.00 0.00 5.27 -0.20 53 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 4.70 -0.19 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 4.19 -0.18 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.74 -0.18 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.43 -0.15 55 0 45 0
30MAR27 72.50 C 0.00 0.00 0.00 3.07 -0.16 56 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 2.77 -0.16 56 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 30.14 -0.27 49 0 21 0
29JUN27 22.00 C 0.00 0.00 0.00 29.21 -0.27 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 28.29 -0.27 50 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 27.49 -0.17 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 26.52 -0.25 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 25.61 -0.28 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 24.74 -0.29 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 23.90 -0.29 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 23.07 -0.29 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 22.25 -0.30 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 21.46 -0.30 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 20.69 -0.29 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 19.94 -0.29 50 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 19.20 -0.30 50 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 18.80 +0.02 53 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 18.18 +0.09 54 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 17.36 -0.49 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.80 -0.18 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.20 -0.33 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.44 -0.51 52 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 14.80 -0.58 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.16 -0.48 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 13.60 -0.48 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 13.05 -0.47 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 12.60 -0.30 52 0 161 0
29JUN27 46.00 C 0.00 0.00 0.00 12.10 -0.29 52 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 11.61 -0.29 52 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 11.15 -0.28 52 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 10.58 -0.26 51 0 23 0
29JUN27 50.00 C 0.00 0.00 0.00 10.17 -0.26 51 0 43 0
29JUN27 52.50 C 0.00 0.00 0.00 9.30 -0.24 52 0 20 0
29JUN27 55.00 C 8.06 8.06 8.06 8.45 -0.22 52 15 17 +15
29JUN27 57.50 C 7.32 7.32 7.32 7.68 -0.21 53 20 20 +20
29JUN27 60.00 C 0.00 0.00 0.00 6.98 -0.22 53 0 15 0
29JUN27 62.50 C 6.17 6.17 6.17 6.37 -0.20 53 30 30 +10
29JUN27 65.00 C 0.00 0.00 0.00 5.82 -0.20 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 5.32 -0.19 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.84 -0.04 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 4.41 -0.27 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.03 -0.20 54 0 0 0
TOTAL CALL 2,684 69,283 +960
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 616 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 585 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 556 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 527 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 500 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 474 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 449 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 425 0 409 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 402 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 380 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 358 0 1,242 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 336 0 944 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 315 0 1,780 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 294 0 814 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 274 0 665 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 255 0 680 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 236 0 471 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 218 0 434 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 200 0 796 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 182 0 371 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 165 0 192 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 148 0 212 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 131 0 470 0
28AUG26 44.00 P 0.01 0.01 0.01 0.01 0.00 114 2 470 -2
28AUG26 45.00 P 0.00 0.00 0.00 0.02 0.00 107 0 397 0
28AUG26 46.00 P 0.03 0.03 0.03 0.03 -0.01 96 300 633 +300
28AUG26 47.00 P 0.08 0.09 0.03 0.06 -0.03 88 403 763 +155
28AUG26 48.00 P 0.17 0.25 0.08 0.10 -0.07 77 131 295 -41
28AUG26 49.00 P 0.40 0.40 0.20 0.21 -0.09 70 60 774 -24
28AUG26 50.00 P 0.79 1.09 0.36 0.43 -0.14 61 276 318 +95
28AUG26 52.50 P 2.85 3.25 2.00 2.18 +0.12 76 63 125 -11
28AUG26 55.00 P 0.00 0.00 0.00 4.63 +0.27 120 2 4 -2
28AUG26 57.50 P 0.00 0.00 0.00 7.12 +0.32 161 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 9.62 +0.31 201 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.13 +0.33 241 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.50 +0.16 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.11 +0.36 299 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.63 +0.38 338 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.00 +0.21 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.51 +0.23 290 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
04SEP26 41.50 P 0.02 0.02 0.02 0.01 0.00 55 31 31 +11
04SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 4 0
04SEP26 43.00 P 0.08 0.08 0.08 0.01 -0.02 46 20 21 +19
04SEP26 43.50 P 0.09 0.09 0.09 0.02 -0.02 47 25 25 +25
04SEP26 44.00 P 0.10 0.11 0.10 0.03 -0.03 47 225 225 +225
04SEP26 44.50 P 0.12 0.12 0.12 0.04 -0.05 46 16 18 +16
04SEP26 45.00 P 0.23 0.27 0.14 0.06 -0.06 46 36 72 +24
04SEP26 45.50 P 0.20 0.20 0.20 0.10 -0.06 47 30 30 +30
04SEP26 46.00 P 0.38 0.42 0.20 0.14 -0.07 47 55 30 +20
04SEP26 46.50 P 0.40 0.45 0.30 0.19 -0.10 47 115 86 +60
04SEP26 47.00 P 0.58 0.58 0.38 0.27 -0.10 47 41 660 -3
04SEP26 47.50 P 0.68 0.68 0.46 0.36 -0.11 47 32 56 +15
04SEP26 48.00 P 0.77 0.89 0.77 0.48 -0.12 47 30 266 +15
04SEP26 48.50 P 1.00 1.00 1.00 0.62 -0.12 48 2 37 0
04SEP26 49.00 P 0.87 0.89 0.87 0.79 -0.12 48 16 33 +16
04SEP26 49.50 P 1.62 1.62 1.62 0.99 -0.10 48 1 31 0
04SEP26 50.00 P 1.74 1.87 1.15 1.21 -0.09 49 26 62 -15
04SEP26 51.00 P 2.17 2.17 2.17 1.75 -0.05 50 15 60 +15
04SEP26 52.00 P 2.92 3.24 2.47 2.41 +0.01 51 49 34 +34
04SEP26 53.00 P 3.71 3.71 3.53 3.16 +0.07 53 45 800 0
04SEP26 54.00 P 0.00 0.00 0.00 3.99 +0.13 56 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 4.78 +0.12 53 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 5.68 +0.15 54 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 6.62 -0.01 56 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 7.80 +0.43 76 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 8.80 +0.26 82 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 9.62 +0.17 73 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 10.83 +0.48 97 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 11.74 +0.30 96 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 12.50 +0.03 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 13.65 +0.24 97 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 14.67 +0.33 105 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 15.64 +0.37 106 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 16.72 +0.47 120 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 17.69 +0.44 121 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 18.81 +0.56 138 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 19.63 +0.38 123 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 20.67 +0.36 132 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 21.69 +0.44 139 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 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 78 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 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 0.00 0.00 0.00 0.01 0.00 58 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 48 0 1,707 0
29SEP26 36.00 P 0.12 0.12 0.12 0.02 +0.01 48 10 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 675 0
29SEP26 39.00 P 0.20 0.20 0.20 0.09 +0.03 48 3 689 0
29SEP26 40.00 P 0.32 0.32 0.26 0.14 +0.04 48 6 2,299 0
29SEP26 41.00 P 0.41 0.43 0.41 0.22 +0.05 48 17 709 -8
29SEP26 42.00 P 0.51 0.51 0.43 0.33 +0.06 49 30 301 +5
29SEP26 43.00 P 0.56 0.56 0.56 0.47 +0.06 49 25 182 -25
29SEP26 44.00 P 0.71 0.71 0.71 0.65 +0.06 49 25 162 -25
29SEP26 45.00 P 1.10 1.10 1.10 0.87 +0.05 49 80 473 +60
29SEP26 46.00 P 1.41 1.41 1.18 1.15 +0.04 50 63 329 +26
29SEP26 47.00 P 1.76 1.87 1.76 1.49 +0.03 50 38 1,081 0
29SEP26 48.00 P 1.93 2.17 1.93 1.87 +0.01 50 42 301 0
29SEP26 49.00 P 2.70 2.82 2.49 2.30 -0.02 51 404 490 +324
29SEP26 50.00 P 3.17 3.34 2.60 2.82 +0.04 51 31 261 +2
29SEP26 52.50 P 4.91 4.91 4.91 4.23 -0.02 51 3 85 +2
29SEP26 55.00 P 0.00 0.00 0.00 6.02 -0.01 53 2 62 +2
29SEP26 57.50 P 0.00 0.00 0.00 8.14 +0.23 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.40 +0.32 62 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 12.63 +0.32 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.91 +0.31 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.43 +0.52 72 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.66 +0.25 66 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 22.18 +0.31 73 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.68 +0.30 78 0 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 0.01 -0.01 48 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.07 -0.04 48 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.10 -0.05 48 0 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.15 -0.06 48 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.22 -0.07 48 0 268 0
29OCT26 38.00 P 0.00 0.00 0.00 0.30 -0.09 48 0 768 0
29OCT26 39.00 P 0.00 0.00 0.00 0.42 -0.08 49 0 397 0
29OCT26 40.00 P 0.69 0.69 0.65 0.56 -0.10 49 150 543 -100
29OCT26 41.00 P 0.00 0.00 0.00 0.73 -0.10 49 0 616 0
29OCT26 42.00 P 1.19 1.27 1.16 0.94 -0.10 49 190 591 +190
29OCT26 43.00 P 1.37 1.42 1.37 1.18 -0.09 50 68 381 +68
29OCT26 44.00 P 1.67 1.67 1.64 1.47 -0.06 50 50 279 +20
29OCT26 45.00 P 2.06 2.06 2.06 1.79 -0.01 50 1 160 0
29OCT26 46.00 P 0.00 0.00 0.00 2.16 -0.01 51 0 116 0
29OCT26 47.00 P 2.54 2.54 2.54 2.55 +0.01 51 25 116 +25
29OCT26 48.00 P 3.23 3.23 3.12 2.99 +0.05 51 34 425 0
29OCT26 49.00 P 3.73 3.73 3.73 3.44 +0.05 51 40 535 +40
29OCT26 50.00 P 4.28 4.53 3.95 3.96 +0.05 51 70 368 +4
29OCT26 52.50 P 0.00 0.00 0.00 5.44 +0.09 52 0 301 0
29OCT26 55.00 P 0.00 0.00 0.00 7.10 0.00 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.15 +0.29 56 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.20 +0.36 58 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.17 +0.31 57 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.25 -0.02 56 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.77 +0.28 61 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.15 +0.63 64 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.55 +0.52 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.99 +0.61 69 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.03 -0.07 47 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.05 -0.09 48 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.07 -0.11 48 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.11 -0.13 48 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.15 -0.16 48 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.21 -0.18 48 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.30 -0.19 49 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.39 -0.19 49 0 153 0
27NOV26 37.00 P 0.00 0.00 0.00 0.52 -0.20 49 0 65 0
27NOV26 38.00 P 0.00 0.00 0.00 0.67 -0.18 50 0 59 0
27NOV26 39.00 P 1.03 1.03 1.03 0.82 -0.21 49 1 186 +1
27NOV26 40.00 P 0.00 0.00 0.00 1.06 -0.16 50 0 154 0
27NOV26 41.00 P 1.61 1.61 1.61 1.29 -0.14 51 30 45 +30
27NOV26 42.00 P 0.00 0.00 0.00 1.57 -0.11 51 0 2 0
27NOV26 43.00 P 2.18 2.18 2.03 1.86 -0.08 51 35 69 +35
27NOV26 44.00 P 2.36 2.37 2.35 2.21 -0.04 51 60 62 +30
27NOV26 45.00 P 2.78 2.93 2.78 2.57 +0.01 51 41 88 +6
27NOV26 46.00 P 3.11 3.19 3.11 2.95 +0.04 51 45 90 +45
27NOV26 47.00 P 3.38 3.63 3.38 3.36 +0.06 51 55 81 +1
27NOV26 48.00 P 4.33 4.33 4.33 3.82 +0.08 52 20 434 0
27NOV26 49.00 P 4.88 4.88 4.69 4.33 +0.11 52 16 142 +1
27NOV26 50.00 P 5.29 5.29 5.29 4.86 +0.11 52 20 226 +20
27NOV26 52.50 P 6.60 6.60 6.60 6.36 +0.15 53 15 197 +15
27NOV26 55.00 P 0.00 0.00 0.00 8.04 +0.14 54 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.04 +0.44 57 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 11.93 +0.41 57 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.17 +0.62 60 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.88 +0.23 56 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.21 +0.37 59 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.28 +0.29 57 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.57 +0.20 57 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.99 +0.29 59 0 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 0.00 52 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 70 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 -0.06 43 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 -0.08 44 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 -0.10 45 0 229 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 -0.12 45 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.09 -0.15 45 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.13 -0.18 46 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.18 -0.21 45 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.25 -0.24 46 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.35 -0.26 47 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.46 -0.29 47 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.60 -0.31 47 0 2,110 0
30DEC26 37.00 P 0.00 0.00 0.00 0.77 -0.27 48 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.95 -0.29 48 0 1,181 0
30DEC26 39.00 P 0.00 0.00 0.00 1.19 -0.26 48 0 65 0
30DEC26 40.00 P 0.00 0.00 0.00 1.43 -0.24 49 0 73 0
30DEC26 41.00 P 0.00 0.00 0.00 1.74 -0.19 49 0 88 0
30DEC26 42.00 P 0.00 0.00 0.00 2.05 -0.16 50 0 862 0
30DEC26 43.00 P 2.65 2.65 2.65 2.41 -0.15 50 25 255 0
30DEC26 44.00 P 3.24 3.24 3.24 2.81 -0.06 51 45 47 +45
30DEC26 45.00 P 3.21 3.21 3.21 3.21 -0.01 51 1 30 -1
30DEC26 46.00 P 0.00 0.00 0.00 3.65 +0.02 51 0 92 0
30DEC26 47.00 P 0.00 0.00 0.00 4.09 +0.06 51 0 77 0
30DEC26 48.00 P 4.74 4.74 4.74 4.58 +0.08 51 20 59 0
30DEC26 49.00 P 0.00 0.00 0.00 5.09 -0.03 51 0 103 0
30DEC26 50.00 P 6.00 6.00 6.00 5.64 +0.12 52 2 105 +2
30DEC26 52.50 P 0.00 0.00 0.00 7.12 +0.12 52 0 14 0
30DEC26 55.00 P 0.00 0.00 0.00 8.78 +0.14 53 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 10.57 +0.08 54 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 12.57 +0.19 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.75 +0.43 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.78 +0.56 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.99 +0.72 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.82 +0.26 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.93 +0.21 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.23 +0.41 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 0.00 49 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 0.00 50 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.09 0.00 50 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.13 0.00 50 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.17 0.00 50 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.23 +0.01 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.29 0.00 50 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.38 +0.01 51 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.48 +0.01 51 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.60 +0.02 51 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.73 +0.01 51 0 2,622 0
30MAR27 32.00 P 0.00 0.00 0.00 0.88 +0.02 51 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 1.06 +0.02 51 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.24 +0.02 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.47 +0.03 51 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.70 +0.02 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.95 +0.03 51 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.26 +0.07 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.56 +0.12 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.88 +0.04 52 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 3.23 +0.05 52 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.58 +0.05 51 0 2 0
30MAR27 43.00 P 4.09 4.09 4.09 3.96 +0.06 52 25 25 +25
30MAR27 44.00 P 0.00 0.00 0.00 4.34 +0.06 51 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.77 +0.07 51 0 15 0
30MAR27 46.00 P 5.65 5.65 5.65 5.23 +0.08 51 25 25 +8
30MAR27 47.00 P 0.00 0.00 0.00 5.71 +0.09 51 0 20 0
30MAR27 48.00 P 0.00 0.00 0.00 6.21 +0.09 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 6.74 +0.10 51 0 70 0
30MAR27 50.00 P 7.62 7.62 7.62 7.31 +0.10 52 20 35 +16
30MAR27 52.50 P 0.00 0.00 0.00 8.79 +0.11 52 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.40 +0.12 52 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 12.14 +0.06 53 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 13.97 +0.06 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.90 +0.15 54 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.16 +0.39 56 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.97 +0.21 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.16 +0.45 56 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 24.26 +0.35 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.46 +0.46 57 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.18 -0.02 50 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.24 -0.02 50 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.31 -0.02 50 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.40 -0.03 50 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.49 -0.03 50 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.61 -0.04 50 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.75 -0.04 50 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.89 -0.04 50 0 49 0
29JUN27 30.00 P 0.00 0.00 0.00 1.07 -0.05 50 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.26 -0.04 51 0 89 0
29JUN27 32.00 P 1.69 1.69 1.69 1.46 -0.05 51 4 71 0
29JUN27 33.00 P 1.95 1.95 1.95 1.71 -0.04 51 4 100 0
29JUN27 34.00 P 2.24 2.24 2.24 1.96 -0.04 51 3 38 +3
29JUN27 35.00 P 0.00 0.00 0.00 2.22 -0.04 51 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.54 -0.04 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.86 +0.05 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.17 +0.05 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.56 +0.12 52 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 3.95 +0.21 52 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.32 +0.21 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.70 +0.22 52 0 25 0
29JUN27 43.00 P 0.00 0.00 0.00 5.11 +0.18 51 0 1 0
29JUN27 44.00 P 5.80 5.80 5.80 5.52 +0.06 51 25 25 0
29JUN27 45.00 P 0.00 0.00 0.00 5.98 +0.06 51 0 2 0
29JUN27 46.00 P 6.90 6.90 6.90 6.46 +0.06 51 25 25 +25
29JUN27 47.00 P 0.00 0.00 0.00 6.97 +0.07 51 0 1 0
29JUN27 48.00 P 0.00 0.00 0.00 7.49 +0.07 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.04 +0.09 51 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 8.60 +0.09 51 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 10.10 +0.10 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.71 +0.11 52 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 13.35 0.00 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.15 +0.10 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 17.09 +0.14 53 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 19.06 +0.23 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.10 +0.33 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.17 +0.36 55 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.23 +0.34 55 0 0 0
29JUN27 75.00 P 27.00 27.00 27.00 27.12 +0.11 54 8 8 +8
TOTAL PUT 4,024 79,187 +1,902
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.240
28AUG26 3.90 C 0.000 0.000 0.000 2.340 -0.052 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 2.240 -0.052 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 2.140 -0.050 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 2.040 -0.051 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.940 -0.051 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.840 -0.052 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.740 -0.052 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.640 -0.054 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.540 -0.051 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.440 -0.051 0 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 1.340 -0.050 0 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 1.240 -0.041 0 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.990 -0.041 0 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.740 -0.041 0 0 90 0
28AUG26 5.75 C 0.000 0.000 0.000 0.490 -0.041 0 0 463 0
28AUG26 6.00 C 0.131 0.131 0.130 0.242 -0.050 40 6 776 -6
28AUG26 6.25 C 0.022 0.040 0.010 0.043 -0.037 36 130 950 -51
28AUG26 6.50 C 0.003 0.003 0.003 0.001 -0.006 38 20 444 -20
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 67 0 372 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 93 0 77 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 117 0 71 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 140 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 162 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 182 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 202 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 221 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 239 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 257 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 274 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 290 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.450 -0.042 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.350 -0.042 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.251 -0.041 51 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.151 -0.042 44 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.051 -0.043 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.951 -0.043 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.852 -0.040 40 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.752 -0.043 34 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.652 -0.042 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.552 -0.043 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.453 -0.038 30 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.353 -0.042 24 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.254 -0.041 28 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.004 -0.042 19 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.763 -0.044 25 0 433 0
29SEP26 5.75 C 0.480 0.480 0.480 0.546 -0.029 27 30 621 +15
29SEP26 6.00 C 0.297 0.297 0.294 0.337 -0.034 24 2 736 -2
29SEP26 6.25 C 0.136 0.192 0.136 0.194 -0.020 25 37 665 +37
29SEP26 6.50 C 0.077 0.077 0.062 0.099 -0.019 25 33 1,109 -27
29SEP26 6.75 C 0.033 0.044 0.033 0.046 -0.009 26 147 213 -110
29SEP26 7.00 C 0.020 0.020 0.020 0.019 -0.003 26 5 181 0
29SEP26 7.25 C 0.000 0.000 0.000 0.007 -0.001 26 0 157 0
29SEP26 7.50 C 0.000 0.000 0.000 0.003 0.000 27 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.360 -0.035 38 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.260 -0.036 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.161 -0.036 34 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.061 -0.036 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.962 -0.032 30 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.862 -0.034 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.763 -0.032 27 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.664 -0.032 28 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.564 -0.037 23 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.465 -0.040 24 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.367 -0.041 26 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.269 -0.042 25 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.005 -0.063 0 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.778 -0.060 19 0 145 0
29OCT26 5.75 C 0.534 0.534 0.534 0.595 -0.032 25 30 243 +30
29OCT26 6.00 C 0.000 0.000 0.000 0.414 -0.026 25 0 203 0
29OCT26 6.25 C 0.000 0.000 0.000 0.270 -0.024 25 0 33 0
29OCT26 6.50 C 0.136 0.136 0.123 0.169 -0.017 25 3 229 0
29OCT26 6.75 C 0.000 0.000 0.000 0.100 -0.016 25 0 102 0
29OCT26 7.00 C 0.052 0.052 0.052 0.057 -0.008 25 40 90 +40
29OCT26 7.25 C 0.000 0.000 0.000 0.031 -0.004 26 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.015 -0.002 26 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.007 -0.002 25 0 60 0
29OCT26 8.00 C 0.000 0.000 0.000 0.004 0.000 26 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 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 32 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.170 -0.031 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.071 -0.030 24 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.972 -0.030 26 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.873 -0.029 25 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.774 -0.029 25 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.676 -0.027 26 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.578 -0.038 26 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.465 -0.052 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.367 -0.054 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.269 -0.056 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.027 -0.068 0 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.817 -0.059 22 0 45 0
27NOV26 5.75 C 0.576 0.576 0.576 0.641 -0.037 25 30 90 +30
27NOV26 6.00 C 0.000 0.000 0.000 0.467 -0.032 24 0 119 0
27NOV26 6.25 C 0.000 0.000 0.000 0.334 -0.024 25 0 100 0
27NOV26 6.50 C 0.000 0.000 0.000 0.231 -0.029 25 0 2 0
27NOV26 6.75 C 0.143 0.143 0.143 0.155 -0.017 25 6 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.101 -0.010 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.064 -0.005 26 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.038 -0.003 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.022 -0.002 26 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.013 -0.001 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.007 -0.001 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.004 0.000 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 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 2.360 -0.059 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.260 -0.059 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.170 -0.051 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.071 -0.050 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.972 -0.051 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.873 -0.052 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.774 -0.055 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.676 -0.055 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.578 -0.057 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.470 -0.067 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.373 -0.069 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.269 -0.056 0 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.082 -0.013 28 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.829 -0.085 22 0 139 0
30DEC26 5.75 C 0.000 0.000 0.000 0.676 -0.011 27 0 259 0
30DEC26 6.00 C 0.000 0.000 0.000 0.487 -0.060 24 0 320 0
30DEC26 6.25 C 0.390 0.390 0.390 0.376 -0.043 26 50 156 -50
30DEC26 6.50 C 0.000 0.000 0.000 0.268 -0.035 26 0 70 0
30DEC26 6.75 C 0.000 0.000 0.000 0.186 -0.030 26 0 77 0
30DEC26 7.00 C 0.000 0.000 0.000 0.125 -0.025 26 0 16 0
30DEC26 7.25 C 0.000 0.000 0.000 0.082 -0.020 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.052 -0.016 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.033 -0.011 26 0 17 0
30DEC26 8.00 C 0.000 0.000 0.000 0.020 -0.008 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.012 -0.006 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 -0.004 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 -0.002 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 -0.001 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.360 -0.061 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.260 -0.061 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.170 -0.053 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.071 -0.053 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.972 -0.059 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.873 -0.060 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.774 -0.061 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.676 -0.063 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.579 -0.066 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.486 -0.066 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.398 -0.064 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.311 -0.060 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.124 -0.036 27 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.913 -0.034 26 0 41 0
30MAR27 5.75 C 0.000 0.000 0.000 0.744 -0.031 26 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.610 -0.032 26 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.487 -0.026 26 0 218 0
30MAR27 6.50 C 0.000 0.000 0.000 0.382 -0.022 26 0 153 0
30MAR27 6.75 C 0.000 0.000 0.000 0.296 -0.018 26 0 134 0
30MAR27 7.00 C 0.000 0.000 0.000 0.226 -0.015 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.171 -0.012 26 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.127 -0.010 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.094 -0.009 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.070 -0.006 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.051 -0.005 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.037 -0.003 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.026 -0.003 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.019 -0.002 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.013 -0.002 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.009 -0.002 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.360 -0.062 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.260 -0.063 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.170 -0.058 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.071 -0.060 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.972 -0.063 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.876 -0.066 20 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.786 -0.064 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.697 -0.063 25 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.611 -0.060 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.526 -0.059 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.441 -0.068 26 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.364 -0.058 26 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.143 -0.082 24 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.016 -0.034 27 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.858 -0.028 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.718 -0.026 26 0 165 0
29JUN27 6.25 C 0.552 0.552 0.520 0.585 -0.030 26 2 133 +2
29JUN27 6.50 C 0.000 0.000 0.000 0.485 -0.028 26 0 90 0
29JUN27 6.75 C 0.000 0.000 0.000 0.401 -0.024 26 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.329 -0.019 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.267 -0.016 26 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.213 -0.013 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.168 -0.013 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.135 -0.010 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.106 -0.008 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.083 -0.007 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.065 -0.006 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.050 -0.005 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.039 -0.004 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.030 -0.003 26 0 0 0
TOTAL CALL 571 13,742 -112
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 337 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 320 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 304 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 288 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 273 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 257 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 242 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 227 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 212 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 198 0 144 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 183 0 190 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 170 0 743 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 136 0 348 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 103 0 362 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 70 0 358 0
28AUG26 6.00 P 0.008 0.020 0.005 0.002 -0.001 42 221 549 -171
28AUG26 6.25 P 0.059 0.059 0.059 0.056 +0.006 39 1 178 -1
28AUG26 6.50 P 0.000 0.000 0.000 0.268 +0.042 58 0 32 0
28AUG26 6.75 P 0.000 0.000 0.000 0.525 +0.055 111 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.783 +0.063 163 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.040 +0.067 212 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.293 +0.073 252 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.543 +0.073 284 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.793 +0.073 314 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.045 +0.075 348 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.295 +0.075 376 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.545 +0.075 403 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.795 +0.075 428 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.045 +0.075 451 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.293 +0.073 469 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 62 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 59 0 11 0
29SEP26 4.00 P 0.001 0.001 0.001 0.001 0.000 56 100 128 +100
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 0.009 0.009 0.009 0.001 0.000 32 30 931 +30
29SEP26 5.00 P 0.010 0.011 0.010 0.001 0.000 29 156 1,425 +44
29SEP26 5.25 P 0.015 0.018 0.015 0.003 +0.001 27 320 1,001 +130
29SEP26 5.50 P 0.025 0.030 0.025 0.010 +0.001 26 143 919 +64
29SEP26 5.75 P 0.061 0.061 0.046 0.036 +0.006 26 140 648 -30
29SEP26 6.00 P 0.140 0.140 0.138 0.089 +0.012 25 9 622 0
29SEP26 6.25 P 0.000 0.000 0.000 0.200 +0.020 27 0 798 0
29SEP26 6.50 P 0.000 0.000 0.000 0.355 +0.026 27 0 202 0
29SEP26 6.75 P 0.000 0.000 0.000 0.551 +0.032 27 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.783 +0.044 31 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.041 +0.068 40 0 15 0
29SEP26 7.50 P 0.000 0.000 0.000 1.298 +0.078 48 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.549 +0.079 54 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.800 +0.080 61 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.049 +0.078 66 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.300 +0.080 71 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.549 +0.079 76 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.799 +0.079 80 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.045 +0.075 83 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.299 +0.078 89 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 71 0
29OCT26 4.80 P 0.015 0.015 0.015 0.002 +0.001 27 9 9 +7
29OCT26 4.90 P 0.017 0.018 0.016 0.003 +0.001 27 54 322 +35
29OCT26 5.00 P 0.020 0.020 0.019 0.004 0.000 26 43 122 +43
29OCT26 5.25 P 0.031 0.034 0.031 0.013 +0.002 26 71 268 +11
29OCT26 5.50 P 0.049 0.060 0.049 0.035 +0.004 26 34 237 +24
29OCT26 5.75 P 0.112 0.112 0.091 0.079 +0.008 26 44 195 +23
29OCT26 6.00 P 0.000 0.000 0.000 0.154 +0.013 26 0 158 0
29OCT26 6.25 P 0.000 0.000 0.000 0.266 +0.020 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.416 +0.028 26 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.600 +0.034 27 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 0.810 +0.039 28 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.041 +0.043 30 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.298 +0.071 37 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.549 +0.079 41 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.800 +0.080 46 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.049 +0.078 49 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.300 +0.079 54 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.549 +0.078 57 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.799 +0.079 61 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.045 +0.074 63 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.299 +0.078 67 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.002 +0.001 27 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.003 +0.001 27 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.004 +0.001 26 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.006 +0.001 26 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.009 +0.002 26 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.013 +0.002 26 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.030 +0.004 26 0 12 0
27NOV26 5.50 P 0.000 0.000 0.000 0.064 +0.007 26 0 6 0
27NOV26 5.75 P 0.139 0.139 0.135 0.120 +0.010 26 20 22 +19
27NOV26 6.00 P 0.000 0.000 0.000 0.206 +0.017 26 0 34 0
27NOV26 6.25 P 0.349 0.390 0.348 0.320 +0.023 26 21 121 +21
27NOV26 6.50 P 0.501 0.501 0.501 0.469 +0.026 27 10 10 +10
27NOV26 6.75 P 0.000 0.000 0.000 0.645 +0.037 27 0 30 0
27NOV26 7.00 P 0.000 0.000 0.000 0.848 +0.059 28 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.066 +0.064 30 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.307 +0.066 33 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.549 +0.072 35 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.800 +0.080 39 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.049 +0.078 42 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.300 +0.078 46 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.549 +0.077 49 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.799 +0.078 52 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.045 +0.073 54 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.299 +0.077 57 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 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 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.004 -0.001 26 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.006 -0.001 26 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.009 -0.001 26 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.013 -0.002 26 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.018 -0.001 26 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.025 -0.002 26 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.034 -0.001 26 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.067 0.000 26 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.119 +0.001 26 0 55 0
30DEC26 5.75 P 0.000 0.000 0.000 0.188 -0.001 25 0 483 0
30DEC26 6.00 P 0.000 0.000 0.000 0.285 -0.001 25 0 266 0
30DEC26 6.25 P 0.000 0.000 0.000 0.410 +0.002 25 0 211 0
30DEC26 6.50 P 0.000 0.000 0.000 0.561 +0.009 24 0 105 0
30DEC26 6.75 P 0.000 0.000 0.000 0.749 +0.031 25 0 15 0
30DEC26 7.00 P 0.000 0.000 0.000 0.932 +0.029 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.160 +0.053 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.383 +0.065 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.612 +0.065 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.853 +0.072 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.093 +0.071 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.335 +0.072 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.578 +0.073 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.823 +0.074 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.068 +0.072 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.315 +0.074 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.004 0.000 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.005 0.000 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 0.014 +0.001 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.019 +0.002 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.025 +0.003 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.032 +0.003 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.042 +0.005 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.052 +0.003 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.066 +0.003 26 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.081 +0.005 26 0 24 0
30MAR27 5.25 P 0.143 0.143 0.143 0.129 +0.010 26 5 68 +5
30MAR27 5.50 P 0.000 0.000 0.000 0.191 +0.008 25 0 77 0
30MAR27 5.75 P 0.000 0.000 0.000 0.275 +0.010 25 0 26 0
30MAR27 6.00 P 0.000 0.000 0.000 0.381 +0.014 25 0 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.508 +0.018 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.659 +0.028 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.826 +0.034 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.012 +0.037 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.227 +0.050 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.441 +0.062 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.662 +0.067 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.891 +0.063 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.125 +0.066 27 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.362 +0.068 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.601 +0.069 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.843 +0.070 28 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.085 +0.070 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.330 +0.071 28 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 0.015 +0.001 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.019 0.000 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.025 +0.001 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.032 +0.001 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.041 +0.004 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.051 +0.005 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.062 +0.006 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.076 +0.007 26 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.091 +0.004 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.110 +0.005 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.129 +0.007 26 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.188 +0.012 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.263 +0.015 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.355 +0.017 26 0 41 0
29JUN27 6.00 P 0.483 0.483 0.483 0.468 +0.021 26 1 96 0
29JUN27 6.25 P 0.000 0.000 0.000 0.599 +0.025 26 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.746 +0.028 26 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.899 +0.021 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.078 +0.036 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.270 +0.038 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.488 +0.059 26 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.701 +0.059 27 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.922 +0.062 27 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.148 +0.062 27 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.380 +0.064 27 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.614 +0.065 27 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.852 +0.067 27 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.094 +0.069 27 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.336 +0.070 27 0 0 0
TOTAL PUT 1,432 16,449 +364
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.505
28AUG26 3.60 C 0.000 0.000 0.000 1.913 -0.063 403 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.815 -0.060 395 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.713 -0.062 358 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.613 -0.062 336 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.513 -0.063 314 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.414 -0.062 299 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.314 -0.057 278 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.214 -0.062 257 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.114 -0.061 237 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.014 -0.062 217 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.914 -0.062 197 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.814 -0.062 177 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.715 -0.062 161 0 100 0
28AUG26 4.90 C 0.000 0.000 0.000 0.615 -0.060 141 0 72 0
28AUG26 5.00 C 0.485 0.500 0.485 0.505 -0.063 0 20 5,078 -20
28AUG26 5.25 C 0.240 0.266 0.214 0.263 -0.052 66 601 8,249 -550
28AUG26 5.50 C 0.040 0.050 0.040 0.044 -0.025 35 255 9,237 +20
28AUG26 5.75 C 0.001 0.001 0.001 0.001 0.000 41 9 6,698 -9
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 73 0 2,789 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 103 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 130 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 155 0 199 0
28AUG26 7.00 C 0.002 0.002 0.001 0.001 0.000 179 60 60 +60
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 202 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 224 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 245 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 265 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 284 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 302 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.520 -0.062 95 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.419 -0.062 88 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.319 -0.063 83 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.220 -0.062 80 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.120 -0.062 75 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.020 -0.062 71 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.920 -0.062 67 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.821 -0.061 64 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.721 -0.062 60 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.622 -0.061 57 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.522 -0.062 53 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.423 -0.061 50 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.324 -0.061 48 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.225 -0.060 45 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.126 -0.059 42 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.027 -0.058 39 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.927 -0.063 35 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.830 -0.062 33 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.732 -0.047 31 0 1,061 0
29SEP26 4.90 C 0.000 0.000 0.000 0.636 -0.055 29 0 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 0.535 -0.033 24 0 20,388 0
29SEP26 5.25 C 0.310 0.310 0.310 0.310 -0.040 20 100 6,305 +100
29SEP26 5.50 C 0.121 0.142 0.117 0.134 -0.037 18 1,152 9,663 +912
29SEP26 5.75 C 0.042 0.054 0.042 0.048 -0.017 19 212 5,290 +26
29SEP26 6.00 C 0.018 0.018 0.015 0.012 -0.008 19 383 3,510 -197
29SEP26 6.25 C 0.000 0.000 0.000 0.002 -0.003 19 0 754 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 743 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 52 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.927 -0.061 46 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.827 -0.061 42 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.727 -0.063 39 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.629 -0.060 39 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.529 -0.061 36 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.429 -0.062 33 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.330 -0.061 31 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.231 -0.060 29 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.133 -0.059 28 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.035 -0.060 27 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.939 -0.058 26 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.843 -0.057 25 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.748 -0.055 24 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.655 -0.054 23 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.565 -0.051 22 0 1,477 0
29OCT26 5.25 C 0.351 0.354 0.317 0.352 -0.029 19 590 4,142 +292
29OCT26 5.50 C 0.168 0.191 0.168 0.191 -0.030 19 82 2,012 +51
29OCT26 5.75 C 0.087 0.095 0.078 0.093 -0.021 19 2,876 5,262 +2,658
29OCT26 6.00 C 0.039 0.041 0.039 0.041 -0.009 19 858 2,369 +798
29OCT26 6.25 C 0.020 0.021 0.020 0.015 -0.004 19 490 1,020 -260
29OCT26 6.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 0.000 20 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.638 -0.061 32 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.539 -0.061 30 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.440 -0.061 29 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.342 -0.060 28 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.244 -0.060 26 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.146 -0.059 25 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.050 -0.059 24 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.955 -0.057 24 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.860 -0.057 23 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.768 -0.054 22 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.678 -0.053 21 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.592 -0.050 21 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.384 -0.039 19 0 471 0
27NOV26 5.50 C 0.000 0.000 0.000 0.232 -0.041 18 0 660 0
27NOV26 5.75 C 0.121 0.121 0.111 0.130 -0.030 19 2,351 3,482 +2,351
27NOV26 6.00 C 0.059 0.060 0.059 0.068 -0.019 19 6 938 +2
27NOV26 6.25 C 0.037 0.037 0.036 0.033 -0.013 19 910 1,180 +380
27NOV26 6.50 C 0.000 0.000 0.000 0.014 -0.007 19 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.006 -0.003 20 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.002 -0.002 19 0 182 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 -0.001 20 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 25 0 92 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.438 -0.061 54 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.340 -0.060 53 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.241 -0.060 50 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.141 -0.062 47 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 2.043 -0.056 46 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.944 -0.060 43 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.845 -0.061 41 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.746 -0.056 39 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.647 -0.060 36 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.548 -0.061 34 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.450 -0.060 33 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.352 -0.059 31 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.256 -0.059 30 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 1.159 -0.059 28 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 1.055 -0.068 25 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 0.969 -0.057 26 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.868 -0.060 23 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.783 -0.049 24 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.691 -0.048 22 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.604 -0.046 22 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.402 -0.038 20 0 14,399 0
30DEC26 5.50 C 0.246 0.263 0.246 0.254 -0.033 19 10 6,176 +5
30DEC26 5.75 C 0.146 0.146 0.136 0.150 -0.023 19 340 2,138 +320
30DEC26 6.00 C 0.087 0.087 0.084 0.081 -0.015 19 2,380 4,332 +1,515
30DEC26 6.25 C 0.050 0.051 0.050 0.041 -0.008 19 595 1,065 +465
30DEC26 6.50 C 0.000 0.000 0.000 0.019 -0.005 19 0 905 0
30DEC26 6.75 C 0.000 0.000 0.000 0.009 -0.002 19 0 430 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 317 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 200 0
30MAR27 3.30 C 0.000 0.000 0.000 2.244 -0.060 43 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.145 -0.060 41 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.046 -0.056 39 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.947 -0.057 37 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.848 -0.062 35 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.749 -0.061 33 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.651 -0.060 32 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.552 -0.057 30 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.455 -0.060 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.360 -0.058 28 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.263 -0.059 27 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.169 -0.061 26 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.076 -0.056 25 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.986 -0.049 24 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.893 -0.049 23 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.804 -0.047 22 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.720 -0.046 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.641 -0.043 21 0 2,300 0
30MAR27 5.25 C 0.000 0.000 0.000 0.462 -0.035 20 0 9,058 0
30MAR27 5.50 C 0.000 0.000 0.000 0.327 -0.029 20 0 1,142 0
30MAR27 5.75 C 0.000 0.000 0.000 0.222 -0.024 20 0 1,306 0
30MAR27 6.00 C 0.000 0.000 0.000 0.146 -0.019 19 0 3,447 0
30MAR27 6.25 C 0.000 0.000 0.000 0.093 -0.014 19 0 680 0
30MAR27 6.50 C 0.000 0.000 0.000 0.058 -0.009 19 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.035 -0.006 19 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.020 -0.005 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 -0.003 19 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 -0.001 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 -0.001 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 400 0
29JUN27 3.60 C 0.000 0.000 0.000 1.947 -0.062 32 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.848 -0.062 30 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.750 -0.060 29 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.652 -0.061 28 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.556 -0.060 27 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.461 -0.059 26 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.368 -0.058 25 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.278 -0.056 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.189 -0.051 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.097 -0.049 23 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.008 -0.048 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.922 -0.047 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.841 -0.046 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.765 -0.044 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.692 -0.044 20 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.534 -0.031 20 0 3,739 0
29JUN27 5.50 C 0.000 0.000 0.000 0.403 -0.030 20 0 484 0
29JUN27 5.75 C 0.000 0.000 0.000 0.297 -0.028 20 0 561 0
29JUN27 6.00 C 0.000 0.000 0.000 0.213 -0.024 20 0 2,161 0
29JUN27 6.25 C 0.000 0.000 0.000 0.151 -0.008 19 0 645 0
29JUN27 6.50 C 0.000 0.000 0.000 0.105 -0.013 19 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.072 -0.009 19 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.048 -0.007 19 0 101 0
29JUN27 7.25 C 0.000 0.000 0.000 0.031 -0.006 19 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.020 -0.004 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.013 -0.003 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.008 -0.002 19 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.005 -0.002 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.004 0.000 20 0 7 0
TOTAL CALL 14,280 204,815 +8,919
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 312 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 293 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 275 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 257 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 240 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 223 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 206 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 190 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 174 0 1,198 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 158 0 1,729 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 143 0 1,753 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 127 0 5,683 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 112 0 1,974 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 97 0 4,337 0
28AUG26 5.00 P 0.005 0.005 0.005 0.001 0.000 82 30 9,566 +30
28AUG26 5.25 P 0.008 0.008 0.005 0.001 0.000 45 155 9,500 -75
28AUG26 5.50 P 0.030 0.077 0.029 0.036 +0.020 33 1,287 4,686 +1,212
28AUG26 5.75 P 0.000 0.000 0.000 0.245 +0.045 0 0 313 0
28AUG26 6.00 P 0.000 0.000 0.000 0.495 +0.050 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.745 +0.050 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.995 +0.050 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.245 +0.050 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.495 +0.050 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.745 +0.050 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.995 +0.050 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.245 +0.050 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.495 +0.050 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.745 +0.050 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.995 +0.050 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 0.000 0.000 0.000 0.001 0.000 33 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 824 0
29SEP26 4.50 P 0.007 0.007 0.007 0.001 0.000 28 100 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 22 100 7,013 +100
29SEP26 4.80 P 0.012 0.013 0.012 0.001 0.000 19 3,139 7,052 +1,594
29SEP26 4.90 P 0.000 0.000 0.000 0.003 0.000 20 0 9,189 0
29SEP26 5.00 P 0.016 0.021 0.016 0.006 0.000 19 1,085 12,013 +800
29SEP26 5.25 P 0.045 0.052 0.040 0.035 +0.004 19 211 3,765 +124
29SEP26 5.50 P 0.130 0.153 0.111 0.122 +0.018 19 432 2,270 +32
29SEP26 5.75 P 0.300 0.300 0.300 0.282 +0.031 19 2 704 +2
29SEP26 6.00 P 0.000 0.000 0.000 0.498 +0.041 19 0 31 0
29SEP26 6.25 P 0.000 0.000 0.000 0.745 +0.050 0 0 10 0
29SEP26 6.50 P 0.000 0.000 0.000 0.995 +0.050 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.245 +0.050 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.495 +0.050 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.745 +0.050 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.995 +0.050 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.245 +0.050 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.495 +0.050 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.745 +0.050 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.995 +0.050 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 20 0 123 0
29OCT26 4.60 P 0.013 0.014 0.013 0.002 0.000 20 90 191 +30
29OCT26 4.70 P 0.017 0.017 0.017 0.004 +0.001 20 30 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.007 +0.001 19 0 706 0
29OCT26 4.90 P 0.026 0.026 0.026 0.013 +0.003 19 30 1,705 0
29OCT26 5.00 P 0.036 0.041 0.036 0.023 +0.005 19 41 2,170 +11
29OCT26 5.25 P 0.086 0.086 0.085 0.071 +0.011 19 4 1,599 0
29OCT26 5.50 P 0.171 0.187 0.161 0.169 +0.024 20 124 1,014 +124
29OCT26 5.75 P 0.318 0.323 0.318 0.320 +0.029 20 20 180 +10
29OCT26 6.00 P 0.000 0.000 0.000 0.513 +0.030 19 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.745 +0.047 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.995 +0.050 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.245 +0.050 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.495 +0.050 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.745 +0.050 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.995 +0.050 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.245 +0.050 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.495 +0.050 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.745 +0.050 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.995 +0.050 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 23 0 200 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.002 0.000 20 0 20 0
27NOV26 4.50 P 0.000 0.000 0.000 0.003 -0.001 19 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.006 0.000 19 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.010 -0.001 19 0 460 0
27NOV26 4.80 P 0.035 0.035 0.035 0.017 0.000 19 400 1,037 +391
27NOV26 4.90 P 0.041 0.043 0.041 0.027 +0.001 19 310 1,052 +181
27NOV26 5.00 P 0.056 0.056 0.056 0.041 +0.001 19 50 1,084 +20
27NOV26 5.25 P 0.000 0.000 0.000 0.100 +0.004 19 0 1,562 0
27NOV26 5.50 P 0.226 0.238 0.226 0.203 +0.013 20 300 180 -137
27NOV26 5.75 P 0.381 0.384 0.359 0.353 +0.028 20 490 772 +490
27NOV26 6.00 P 0.000 0.000 0.000 0.535 +0.024 20 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.764 +0.051 22 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.998 +0.052 22 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.245 +0.050 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.495 +0.050 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.745 +0.050 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.995 +0.050 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.245 +0.050 0 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.495 +0.050 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.745 +0.050 0 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.995 +0.050 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 36 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 34 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 30 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 955 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.002 +0.001 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.003 +0.001 20 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.005 +0.001 20 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.008 +0.001 19 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.013 +0.002 19 0 11,454 0
30DEC26 4.60 P 0.000 0.000 0.000 0.020 +0.003 19 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.030 +0.004 19 0 2,873 0
30DEC26 4.80 P 0.055 0.055 0.053 0.044 +0.006 19 560 2,220 0
30DEC26 4.90 P 0.070 0.070 0.070 0.062 +0.007 19 200 1,939 +170
30DEC26 5.00 P 0.000 0.000 0.000 0.085 +0.009 19 0 2,666 0
30DEC26 5.25 P 0.169 0.173 0.169 0.163 +0.011 19 62 4,007 -42
30DEC26 5.50 P 0.291 0.291 0.291 0.281 +0.024 19 14 8,671 +14
30DEC26 5.75 P 0.450 0.450 0.450 0.436 +0.029 18 27 1,637 +27
30DEC26 6.00 P 0.000 0.000 0.000 0.622 +0.029 17 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 0.832 +0.043 14 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.062 +0.052 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.301 +0.057 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.544 +0.059 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.789 +0.061 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.034 +0.061 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.282 +0.062 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.529 +0.062 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.777 +0.061 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.025 +0.063 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.002 0.000 19 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.004 +0.001 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.005 0.000 19 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.008 +0.001 19 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.012 +0.001 19 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.018 +0.002 19 0 235 0
30MAR27 4.40 P 0.000 0.000 0.000 0.026 +0.003 19 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.036 +0.003 19 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.049 +0.004 19 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.066 +0.005 19 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.086 +0.007 19 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.110 +0.008 19 0 2,423 0
30MAR27 5.00 P 0.000 0.000 0.000 0.138 +0.009 19 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.225 +0.018 19 0 4,374 0
30MAR27 5.50 P 0.000 0.000 0.000 0.341 +0.021 19 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.491 +0.026 18 0 210 0
30MAR27 6.00 P 0.000 0.000 0.000 0.670 +0.034 18 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 0.871 +0.046 17 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.091 +0.051 17 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.322 +0.054 13 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.560 +0.057 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.802 +0.059 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.046 +0.060 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.291 +0.061 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.538 +0.062 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.786 +0.056 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.033 +0.056 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.003 0.000 20 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.004 0.000 19 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.006 0.000 19 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.009 +0.001 19 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.013 +0.001 19 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.019 +0.002 19 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.025 +0.001 19 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.035 +0.002 19 0 95 0
29JUN27 4.40 P 0.000 0.000 0.000 0.046 +0.003 19 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.060 +0.004 19 0 2,039 0
29JUN27 4.60 P 0.000 0.000 0.000 0.078 +0.005 19 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.098 +0.006 19 0 852 0
29JUN27 4.80 P 0.000 0.000 0.000 0.122 +0.007 19 0 847 0
29JUN27 4.90 P 0.000 0.000 0.000 0.151 +0.010 19 0 610 0
29JUN27 5.00 P 0.000 0.000 0.000 0.181 +0.012 19 0 164 0
29JUN27 5.25 P 0.000 0.000 0.000 0.271 +0.017 19 0 3,546 0
29JUN27 5.50 P 0.000 0.000 0.000 0.390 +0.021 19 0 36 0
29JUN27 5.75 P 0.531 0.535 0.531 0.537 +0.026 19 20 40 +20
29JUN27 6.00 P 0.000 0.000 0.000 0.708 +0.027 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.898 +0.043 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.110 +0.048 17 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.335 +0.053 17 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.567 +0.055 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.806 +0.058 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.048 +0.060 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.292 +0.061 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.539 +0.062 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.786 +0.056 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.033 +0.056 0 0 0 0
TOTAL PUT 9,313 241,317 +5,128
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.135
28AUG26 4.90 C 0.000 0.000 0.000 4.235 -0.081 0 0 500 0
28AUG26 5.00 C 0.000 0.000 0.000 4.135 -0.081 0 0 318 0
28AUG26 5.25 C 0.000 0.000 0.000 3.885 -0.111 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.635 -0.110 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.385 -0.110 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 3.135 -0.097 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.886 -0.110 248 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.636 -0.110 223 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.386 -0.110 199 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.136 -0.111 177 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.886 -0.110 154 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.636 -0.080 133 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.386 -0.080 112 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 1.136 -0.080 91 0 2,520 0
28AUG26 8.25 C 0.918 0.918 0.918 0.886 -0.104 71 5 1,151 -5
28AUG26 8.50 C 0.000 0.000 0.000 0.636 -0.100 52 0 2,714 0
28AUG26 8.75 C 0.463 0.463 0.312 0.386 -0.095 32 119 8,073 -61
28AUG26 9.00 C 0.195 0.195 0.093 0.144 -0.088 25 609 4,997 -69
28AUG26 9.25 C 0.040 0.040 0.011 0.017 -0.038 29 928 8,446 +35
28AUG26 9.50 C 0.000 0.000 0.000 0.001 -0.003 34 0 7,018 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 54 0 3,935 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 72 0 1,074 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 105 0 245 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 135 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 164 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 190 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 215 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 239 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 262 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 283 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 304 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.447 -0.106 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.348 -0.105 68 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.248 -0.106 57 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.148 -0.105 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.899 -0.106 54 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.650 -0.106 56 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.400 -0.105 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.151 -0.106 42 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.902 -0.107 43 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.652 -0.096 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.403 -0.097 31 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.154 -0.107 31 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.904 -0.098 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.655 -0.081 21 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.406 -0.081 20 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 1.160 -0.079 21 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 0.920 -0.077 21 0 12,149 0
29SEP26 8.50 C 0.000 0.000 0.000 0.693 -0.095 21 0 13,576 0
29SEP26 8.75 C 0.458 0.465 0.420 0.476 -0.073 19 139 11,057 +29
29SEP26 9.00 C 0.318 0.318 0.267 0.313 -0.052 20 98 11,233 -35
29SEP26 9.25 C 0.180 0.182 0.152 0.189 -0.047 21 240 8,047 -13
29SEP26 9.50 C 0.103 0.103 0.090 0.105 -0.026 21 171 4,053 +100
29SEP26 9.75 C 0.061 0.061 0.045 0.053 -0.018 21 918 3,563 +392
29SEP26 10.00 C 0.029 0.029 0.025 0.026 -0.009 21 175 3,169 +175
29SEP26 10.50 C 0.000 0.000 0.000 0.005 -0.002 22 0 739 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 32 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 41 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.260 -0.103 47 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.160 -0.104 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.911 -0.104 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.663 -0.103 39 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.414 -0.105 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 3.165 -0.106 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.902 -0.120 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.652 -0.122 0 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.403 -0.122 0 0 151 0
29OCT26 7.00 C 0.000 0.000 0.000 2.154 -0.122 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.904 -0.122 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.676 -0.095 21 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.432 -0.080 21 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.196 -0.077 21 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 0.970 -0.074 21 0 814 0
29OCT26 8.50 C 0.000 0.000 0.000 0.762 -0.069 21 0 381 0
29OCT26 8.75 C 0.549 0.568 0.504 0.560 -0.078 20 117 5,088 +30
29OCT26 9.00 C 0.361 0.395 0.350 0.408 -0.052 20 252 1,964 +220
29OCT26 9.25 C 0.293 0.293 0.266 0.285 -0.049 20 197 1,092 +163
29OCT26 9.50 C 0.180 0.180 0.180 0.190 -0.036 21 5 1,065 +5
29OCT26 9.75 C 0.000 0.000 0.000 0.122 -0.031 21 0 821 0
29OCT26 10.00 C 0.078 0.078 0.065 0.077 -0.021 21 209 2,097 +145
29OCT26 10.50 C 0.000 0.000 0.000 0.026 -0.008 21 0 535 0
29OCT26 11.00 C 0.000 0.000 0.000 0.008 -0.002 21 0 240 0
29OCT26 11.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.414 -0.121 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.165 -0.122 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 2.903 -0.136 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.656 -0.125 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.410 -0.132 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.166 -0.129 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.922 -0.128 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.700 -0.107 21 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.463 -0.078 21 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.235 -0.077 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.021 -0.073 21 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.824 -0.068 21 0 355 0
27NOV26 8.75 C 0.000 0.000 0.000 0.628 -0.071 20 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.481 -0.058 20 0 169 0
27NOV26 9.25 C 0.000 0.000 0.000 0.358 -0.047 20 0 116 0
27NOV26 9.50 C 0.000 0.000 0.000 0.259 -0.041 20 0 232 0
27NOV26 9.75 C 0.173 0.177 0.173 0.183 -0.033 21 8 68 +8
27NOV26 10.00 C 0.000 0.000 0.000 0.125 -0.025 21 0 171 0
27NOV26 10.50 C 0.068 0.068 0.063 0.057 -0.015 21 90 250 0
27NOV26 11.00 C 0.000 0.000 0.000 0.022 -0.007 21 0 236 0
27NOV26 11.50 C 0.000 0.000 0.000 0.008 -0.003 21 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.348 -0.138 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.260 -0.126 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.160 -0.127 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.911 -0.128 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.663 -0.130 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.414 -0.129 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.165 -0.132 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.912 -0.136 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.666 -0.135 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.420 -0.134 0 0 421 0
30DEC26 7.00 C 0.000 0.000 0.000 2.176 -0.119 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.935 -0.128 0 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.700 -0.107 19 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.463 -0.111 20 0 1,804 0
30DEC26 8.00 C 1.257 1.257 1.216 1.235 -0.090 20 90 23,543 +90
30DEC26 8.25 C 0.000 0.000 0.000 1.031 -0.072 21 0 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 0.836 -0.068 21 0 1,355 0
30DEC26 8.75 C 0.000 0.000 0.000 0.650 -0.080 20 0 419 0
30DEC26 9.00 C 0.000 0.000 0.000 0.508 -0.069 20 0 1,110 0
30DEC26 9.25 C 0.000 0.000 0.000 0.391 -0.057 21 0 2,565 0
30DEC26 9.50 C 0.294 0.294 0.287 0.289 -0.048 21 60 7,368 +60
30DEC26 9.75 C 0.210 0.210 0.210 0.215 -0.032 21 30 2,051 +30
30DEC26 10.00 C 0.153 0.164 0.153 0.152 -0.025 21 175 2,555 +95
30DEC26 10.50 C 0.000 0.000 0.000 0.071 -0.015 21 0 4,132 0
30DEC26 11.00 C 0.047 0.047 0.047 0.031 -0.007 21 30 499 0
30DEC26 11.50 C 0.000 0.000 0.000 0.013 -0.003 21 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.005 -0.002 21 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.260 -0.128 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.160 -0.127 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.911 -0.128 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.663 -0.132 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.414 -0.133 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.165 -0.134 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 2.914 -0.138 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.669 -0.135 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.425 -0.129 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.186 -0.109 0 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 1.949 -0.116 19 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.721 -0.099 21 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.498 -0.076 21 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 1.289 -0.107 21 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 1.095 -0.065 21 0 3,260 0
30MAR27 8.50 C 0.000 0.000 0.000 0.921 -0.059 21 0 7,628 0
30MAR27 8.75 C 0.000 0.000 0.000 0.759 -0.073 21 0 1,111 0
30MAR27 9.00 C 0.000 0.000 0.000 0.628 -0.064 21 0 2,631 0
30MAR27 9.25 C 0.000 0.000 0.000 0.515 -0.054 21 0 1,422 0
30MAR27 9.50 C 0.410 0.410 0.410 0.420 -0.044 21 30 8,791 +30
30MAR27 9.75 C 0.000 0.000 0.000 0.339 -0.034 21 0 1,169 0
30MAR27 10.00 C 0.000 0.000 0.000 0.270 -0.026 21 0 684 0
30MAR27 10.50 C 0.000 0.000 0.000 0.163 -0.020 21 0 205 0
30MAR27 11.00 C 0.000 0.000 0.000 0.097 -0.012 21 0 160 0
30MAR27 11.50 C 0.086 0.086 0.086 0.055 -0.008 21 30 40 -30
30MAR27 12.00 C 0.000 0.000 0.000 0.030 -0.005 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.017 -0.002 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.009 -0.001 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.003 0.000 22 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 4.260 -0.129 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.160 -0.130 0 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 3.911 -0.132 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 3.663 -0.132 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.414 -0.134 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.165 -0.135 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.917 -0.137 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.675 -0.129 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.438 -0.131 15 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.208 -0.127 21 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.986 -0.123 22 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.774 -0.109 22 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.557 -0.065 21 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.366 -0.060 21 0 127 0
29JUN27 8.25 C 0.000 0.000 0.000 1.190 -0.058 21 0 94 0
29JUN27 8.50 C 0.000 0.000 0.000 1.033 -0.053 21 0 153 0
29JUN27 8.75 C 0.939 0.939 0.939 0.886 -0.070 21 30 619 +30
29JUN27 9.00 C 0.000 0.000 0.000 0.760 -0.062 21 0 444 0
29JUN27 9.25 C 0.628 0.628 0.628 0.649 -0.057 21 50 1,140 +50
29JUN27 9.50 C 0.000 0.000 0.000 0.550 -0.048 21 0 1,337 0
29JUN27 9.75 C 0.000 0.000 0.000 0.464 -0.038 21 0 4,526 0
29JUN27 10.00 C 0.000 0.000 0.000 0.388 -0.034 21 0 3,152 0
29JUN27 10.50 C 0.000 0.000 0.000 0.271 -0.017 21 0 329 0
29JUN27 11.00 C 0.000 0.000 0.000 0.182 -0.012 21 0 385 0
29JUN27 11.50 C 0.000 0.000 0.000 0.120 -0.009 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.077 -0.006 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.049 -0.004 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.030 -0.003 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.019 -0.001 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 0.007 -0.001 21 0 0 0
TOTAL CALL 4,805 241,428 +1,474
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 423 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 411 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 379 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 349 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 320 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 292 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 266 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 241 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 216 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 193 0 5,378 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 170 0 5,558 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 146 0 5,876 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 124 0 2,717 0
28AUG26 8.00 P 0.001 0.001 0.001 0.001 0.000 102 579 10,935 -129
28AUG26 8.25 P 0.003 0.003 0.003 0.001 0.000 81 200 6,852 +200
28AUG26 8.50 P 0.008 0.008 0.004 0.001 0.000 59 388 7,048 +218
28AUG26 8.75 P 0.007 0.011 0.007 0.001 0.000 38 1,728 13,019 +545
28AUG26 9.00 P 0.020 0.037 0.017 0.014 +0.005 30 495 6,778 +301
28AUG26 9.25 P 0.153 0.204 0.139 0.136 +0.050 32 674 2,752 -423
28AUG26 9.50 P 0.388 0.388 0.388 0.376 +0.088 56 108 193 -100
28AUG26 9.75 P 0.000 0.000 0.000 0.615 +0.080 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 0.865 +0.080 0 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.365 +0.080 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 1.889 +0.104 218 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.389 +0.104 257 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.889 +0.104 294 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.389 +0.104 329 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.889 +0.104 361 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.388 +0.103 389 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.888 +0.103 418 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.388 +0.103 446 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 74 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 33 0 26,627 0
29SEP26 7.25 P 0.010 0.010 0.010 0.001 0.000 29 28 6,975 0
29SEP26 7.50 P 0.012 0.013 0.012 0.001 0.000 25 205 19,625 +10
29SEP26 7.75 P 0.010 0.013 0.010 0.001 0.000 21 32 7,330 +32
29SEP26 8.00 P 0.018 0.022 0.017 0.004 +0.001 21 260 10,086 +104
29SEP26 8.25 P 0.031 0.031 0.031 0.013 +0.003 21 60 3,343 -30
29SEP26 8.50 P 0.040 0.057 0.040 0.037 +0.009 21 1,401 18,595 +428
29SEP26 8.75 P 0.078 0.102 0.078 0.085 +0.017 21 1,030 8,944 -4
29SEP26 9.00 P 0.132 0.200 0.132 0.170 +0.029 22 94 6,043 +34
29SEP26 9.25 P 0.269 0.317 0.269 0.296 +0.050 22 70 7,189 0
29SEP26 9.50 P 0.000 0.000 0.000 0.465 +0.060 22 0 2,547 0
29SEP26 9.75 P 0.000 0.000 0.000 0.651 +0.065 21 0 1,995 0
29SEP26 10.00 P 0.000 0.000 0.000 0.875 +0.077 21 0 331 0
29SEP26 10.50 P 0.000 0.000 0.000 1.365 +0.080 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 1.889 +0.104 41 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.389 +0.104 49 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.889 +0.104 56 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.389 +0.104 62 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.889 +0.104 68 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.389 +0.104 74 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.889 +0.104 80 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.389 +0.104 85 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 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 40 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 6.75 P 0.014 0.015 0.014 0.001 0.000 27 819 909 +609
29OCT26 7.00 P 0.016 0.019 0.016 0.001 0.000 24 843 1,291 +675
29OCT26 7.25 P 0.019 0.022 0.019 0.001 0.000 21 1,522 1,527 +1,253
29OCT26 7.50 P 0.023 0.027 0.023 0.003 0.000 21 3,190 4,465 +801
29OCT26 7.75 P 0.028 0.034 0.028 0.009 +0.002 21 687 4,684 +271
29OCT26 8.00 P 0.039 0.045 0.039 0.021 +0.004 21 335 2,138 +123
29OCT26 8.25 P 0.054 0.066 0.054 0.045 +0.007 21 127 2,324 -83
29OCT26 8.50 P 0.093 0.107 0.093 0.087 +0.011 21 50 11,528 -19
29OCT26 8.75 P 0.160 0.163 0.160 0.154 +0.019 21 45 2,503 +30
29OCT26 9.00 P 0.227 0.269 0.227 0.250 +0.028 21 230 2,568 +225
29OCT26 9.25 P 0.349 0.414 0.348 0.378 +0.045 22 130 972 +80
29OCT26 9.50 P 0.000 0.000 0.000 0.536 +0.059 22 0 217 0
29OCT26 9.75 P 0.000 0.000 0.000 0.702 +0.037 21 0 30 0
29OCT26 10.00 P 0.000 0.000 0.000 0.907 +0.038 21 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.368 +0.076 21 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.889 +0.104 32 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.390 +0.105 38 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.890 +0.105 43 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.389 +0.104 48 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.889 +0.104 52 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.389 +0.104 57 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.889 +0.104 61 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.389 +0.104 65 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.004 0.000 21 0 410 0
27NOV26 7.50 P 0.032 0.034 0.032 0.010 +0.001 21 80 685 +50
27NOV26 7.75 P 0.000 0.000 0.000 0.022 +0.003 21 0 284 0
27NOV26 8.00 P 0.000 0.000 0.000 0.043 +0.004 21 0 330 0
27NOV26 8.25 P 0.101 0.101 0.101 0.078 +0.008 21 29 464 +29
27NOV26 8.50 P 0.161 0.161 0.161 0.132 +0.013 21 10 258 +10
27NOV26 8.75 P 0.000 0.000 0.000 0.206 +0.017 21 0 411 0
27NOV26 9.00 P 0.000 0.000 0.000 0.309 +0.027 21 0 376 0
27NOV26 9.25 P 0.480 0.480 0.455 0.436 +0.034 22 230 544 +214
27NOV26 9.50 P 0.586 0.652 0.586 0.590 +0.049 22 780 1,246 +685
27NOV26 9.75 P 0.000 0.000 0.000 0.745 +0.048 21 0 60 0
27NOV26 10.00 P 0.000 0.000 0.000 0.940 +0.057 21 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.379 +0.055 21 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.896 +0.111 29 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.390 +0.105 33 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.890 +0.105 37 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.390 +0.105 41 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.889 +0.104 45 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.389 +0.104 49 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.889 +0.104 53 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.389 +0.104 56 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 371 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.002 0.000 22 0 1,385 0
30DEC26 6.75 P 0.000 0.000 0.000 0.004 +0.001 21 0 1,944 0
30DEC26 7.00 P 0.000 0.000 0.000 0.008 +0.001 21 0 19,478 0
30DEC26 7.25 P 0.000 0.000 0.000 0.017 +0.002 21 0 2,767 0
30DEC26 7.50 P 0.000 0.000 0.000 0.032 +0.003 21 0 2,953 0
30DEC26 7.75 P 0.075 0.079 0.073 0.059 +0.007 21 820 3,948 +440
30DEC26 8.00 P 0.113 0.113 0.113 0.099 +0.010 21 50 7,368 +50
30DEC26 8.25 P 0.000 0.000 0.000 0.156 +0.019 21 0 3,872 0
30DEC26 8.50 P 0.000 0.000 0.000 0.230 +0.022 21 0 3,480 0
30DEC26 8.75 P 0.000 0.000 0.000 0.331 +0.037 21 0 2,609 0
30DEC26 9.00 P 0.422 0.422 0.422 0.450 +0.052 21 2 1,648 0
30DEC26 9.25 P 0.552 0.596 0.552 0.586 +0.050 21 185 1,290 +185
30DEC26 9.50 P 0.757 0.757 0.747 0.748 +0.068 21 45 457 +45
30DEC26 9.75 P 0.000 0.000 0.000 0.930 +0.054 21 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.127 +0.060 21 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.558 +0.099 21 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.023 +0.123 21 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.502 +0.128 21 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.988 +0.119 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.480 +0.134 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.973 +0.132 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.469 +0.139 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.965 +0.140 0 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.461 +0.140 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.003 +0.001 22 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.005 +0.001 21 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.010 +0.001 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.018 +0.002 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.032 +0.003 21 0 2,162 0
30MAR27 7.25 P 0.000 0.000 0.000 0.054 +0.006 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.084 +0.008 21 0 938 0
30MAR27 7.75 P 0.000 0.000 0.000 0.127 +0.012 21 0 727 0
30MAR27 8.00 P 0.000 0.000 0.000 0.183 +0.019 21 0 4,319 0
30MAR27 8.25 P 0.000 0.000 0.000 0.250 +0.026 21 0 7,348 0
30MAR27 8.50 P 0.000 0.000 0.000 0.332 +0.032 21 0 8,437 0
30MAR27 8.75 P 0.000 0.000 0.000 0.435 +0.040 21 0 3,189 0
30MAR27 9.00 P 0.561 0.561 0.553 0.556 +0.048 21 100 1,057 +100
30MAR27 9.25 P 0.000 0.000 0.000 0.695 +0.055 21 0 1,342 0
30MAR27 9.50 P 0.000 0.000 0.000 0.849 +0.064 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.025 +0.052 21 0 1,219 0
30MAR27 10.00 P 0.000 0.000 0.000 1.210 +0.057 21 0 542 0
30MAR27 10.50 P 0.000 0.000 0.000 1.614 +0.086 21 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.067 +0.113 22 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.533 +0.124 22 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.011 +0.118 22 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.496 +0.132 23 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.987 +0.123 23 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.480 +0.122 23 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.975 +0.137 24 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.471 +0.139 26 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 0.003 +0.001 22 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.005 +0.001 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.008 +0.001 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.015 +0.002 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.025 +0.003 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.041 +0.005 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.064 +0.007 21 0 996 0
29JUN27 7.25 P 0.000 0.000 0.000 0.095 +0.010 21 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.137 +0.014 21 0 508 0
29JUN27 7.75 P 0.000 0.000 0.000 0.190 +0.018 21 0 945 0
29JUN27 8.00 P 0.000 0.000 0.000 0.255 +0.025 21 0 610 0
29JUN27 8.25 P 0.000 0.000 0.000 0.328 +0.030 21 0 976 0
29JUN27 8.50 P 0.000 0.000 0.000 0.418 +0.038 21 0 265 0
29JUN27 8.75 P 0.000 0.000 0.000 0.523 +0.045 21 0 3,638 0
29JUN27 9.00 P 0.000 0.000 0.000 0.643 +0.050 21 0 1,350 0
29JUN27 9.25 P 0.000 0.000 0.000 0.781 +0.057 21 0 1,266 0
29JUN27 9.50 P 0.000 0.000 0.000 0.931 +0.060 21 0 315 0
29JUN27 9.75 P 0.000 0.000 0.000 1.101 +0.055 21 0 382 0
29JUN27 10.00 P 0.000 0.000 0.000 1.274 +0.054 21 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.667 +0.067 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.096 +0.109 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.551 +0.120 21 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.020 +0.116 22 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.502 +0.130 22 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 3.990 +0.126 23 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.481 +0.123 23 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.976 +0.138 24 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.471 +0.139 25 0 0 0
TOTAL PUT 17,661 346,117 +6,959
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.455
28AUG26 4.40 C 0.000 0.000 0.000 3.055 -0.092 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.955 -0.092 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.855 -0.093 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.755 -0.093 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.655 -0.093 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.555 -0.093 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.455 -0.093 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.205 -0.093 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.955 -0.093 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.705 -0.093 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.455 -0.093 0 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 1.206 -0.091 125 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 0.956 -0.090 99 0 1,369 0
28AUG26 6.75 C 0.000 0.000 0.000 0.706 -0.090 74 0 3,961 0
28AUG26 7.00 C 0.370 0.370 0.370 0.456 -0.107 49 10 7,825 -10
28AUG26 7.25 C 0.000 0.000 0.000 0.205 -0.102 0 0 4,392 0
28AUG26 7.50 C 0.089 0.089 0.013 0.031 -0.058 32 1,470 6,091 -609
28AUG26 7.75 C 0.000 0.000 0.000 0.001 -0.007 35 0 3,080 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 59 0 2,528 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 81 0 653 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 102 0 1,320 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 121 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 140 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 158 0 1,020 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 175 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 191 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 207 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 238 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 266 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 293 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.458 -0.096 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.360 -0.094 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.260 -0.095 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.160 -0.095 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.060 -0.095 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.961 -0.095 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.861 -0.095 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.761 -0.095 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.661 -0.095 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.562 -0.095 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.463 -0.094 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.215 -0.094 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.968 -0.093 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.723 -0.090 38 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.478 -0.087 37 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.222 -0.097 21 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 0.975 -0.097 21 0 13,711 0
29SEP26 6.75 C 0.000 0.000 0.000 0.735 -0.087 21 0 7,254 0
29SEP26 7.00 C 0.000 0.000 0.000 0.501 -0.092 19 0 4,896 0
29SEP26 7.25 C 0.326 0.326 0.326 0.316 -0.085 20 200 15,222 -100
29SEP26 7.50 C 0.174 0.180 0.133 0.179 -0.053 21 888 6,680 +224
29SEP26 7.75 C 0.085 0.088 0.071 0.090 -0.031 21 547 4,314 +272
29SEP26 8.00 C 0.041 0.041 0.028 0.042 -0.018 22 777 2,803 +365
29SEP26 8.25 C 0.000 0.000 0.000 0.016 -0.009 22 0 1,789 0
29SEP26 8.50 C 0.000 0.000 0.000 0.006 -0.003 22 0 970 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.069 -0.096 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.970 -0.095 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.871 -0.095 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.772 -0.095 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.673 -0.095 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.575 -0.093 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.476 -0.094 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.229 -0.093 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.983 -0.091 24 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.738 -0.090 29 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.493 -0.091 27 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.252 -0.090 26 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.004 -0.086 21 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.779 -0.081 21 0 351 0
29OCT26 7.00 C 0.521 0.573 0.521 0.573 -0.076 21 210 362 +210
29OCT26 7.25 C 0.380 0.380 0.380 0.391 -0.068 20 30 915 0
29OCT26 7.50 C 0.000 0.000 0.000 0.258 -0.048 21 0 542 0
29OCT26 7.75 C 0.000 0.000 0.000 0.160 -0.036 21 0 399 0
29OCT26 8.00 C 0.076 0.076 0.076 0.093 -0.028 21 30 428 -30
29OCT26 8.25 C 0.052 0.052 0.050 0.053 -0.018 21 430 590 +430
29OCT26 8.50 C 0.000 0.000 0.000 0.028 -0.010 22 0 430 0
29OCT26 8.75 C 0.000 0.000 0.000 0.014 -0.005 22 0 122 0
29OCT26 9.00 C 0.000 0.000 0.000 0.006 -0.003 21 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.002 0.000 23 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.784 -0.094 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.685 -0.095 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.586 -0.094 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.488 -0.093 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.240 -0.093 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.994 -0.092 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.750 -0.090 23 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.509 -0.090 24 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.272 -0.088 23 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.036 -0.086 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.822 -0.082 21 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.613 -0.102 20 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.452 -0.066 20 0 334 0
27NOV26 7.50 C 0.000 0.000 0.000 0.321 -0.055 21 0 1,014 0
27NOV26 7.75 C 0.000 0.000 0.000 0.219 -0.045 21 0 17 0
27NOV26 8.00 C 0.000 0.000 0.000 0.144 -0.034 21 0 59 0
27NOV26 8.25 C 0.000 0.000 0.000 0.096 -0.024 22 0 231 0
27NOV26 8.50 C 0.000 0.000 0.000 0.058 -0.019 22 0 100 0
27NOV26 8.75 C 0.000 0.000 0.000 0.034 -0.013 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.019 -0.008 21 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.010 -0.006 21 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.006 -0.003 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.293 -0.095 47 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.195 -0.095 47 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.096 -0.095 45 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.997 -0.095 44 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.899 -0.094 43 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.800 -0.094 42 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.701 -0.094 40 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.603 -0.093 39 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.504 -0.093 38 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.258 -0.093 35 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.015 -0.092 33 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.773 -0.092 30 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.533 -0.091 28 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.298 -0.089 26 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 1.044 -0.085 21 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.833 -0.080 21 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.644 -0.075 21 0 1,223 0
30DEC26 7.25 C 0.000 0.000 0.000 0.492 -0.065 22 0 1,539 0
30DEC26 7.50 C 0.350 0.350 0.350 0.359 -0.058 22 10 807 -10
30DEC26 7.75 C 0.000 0.000 0.000 0.252 -0.047 22 0 886 0
30DEC26 8.00 C 0.000 0.000 0.000 0.171 -0.037 21 0 4,791 0
30DEC26 8.25 C 0.000 0.000 0.000 0.112 -0.029 21 0 699 0
30DEC26 8.50 C 0.085 0.085 0.085 0.071 -0.021 21 8 182 0
30DEC26 8.75 C 0.000 0.000 0.000 0.044 -0.015 21 0 231 0
30DEC26 9.00 C 0.000 0.000 0.000 0.027 -0.010 21 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.016 -0.006 21 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.009 -0.004 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 -0.003 21 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.196 -0.096 41 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.098 -0.095 40 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.999 -0.095 38 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.900 -0.095 37 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.801 -0.095 36 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.702 -0.095 34 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.604 -0.094 34 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.505 -0.094 32 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.261 -0.093 30 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.019 -0.093 28 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.782 -0.091 27 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.551 -0.088 26 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.328 -0.085 25 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.087 -0.111 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.897 -0.075 22 0 365 0
30MAR27 7.00 C 0.719 0.719 0.719 0.730 -0.068 22 30 2,379 +30
30MAR27 7.25 C 0.000 0.000 0.000 0.588 -0.061 22 0 708 0
30MAR27 7.50 C 0.000 0.000 0.000 0.457 -0.065 21 0 2,133 0
30MAR27 7.75 C 0.000 0.000 0.000 0.368 -0.046 22 0 454 0
30MAR27 8.00 C 0.000 0.000 0.000 0.284 -0.042 22 0 323 0
30MAR27 8.25 C 0.000 0.000 0.000 0.216 -0.034 22 0 103 0
30MAR27 8.50 C 0.000 0.000 0.000 0.162 -0.027 22 0 221 0
30MAR27 8.75 C 0.000 0.000 0.000 0.120 -0.021 22 0 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.088 -0.018 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.063 -0.015 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.045 -0.012 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.032 -0.008 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.023 -0.006 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.011 -0.003 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.098 -0.095 35 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.999 -0.095 33 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.900 -0.095 32 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.801 -0.095 31 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.702 -0.095 30 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.604 -0.095 29 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.506 -0.094 28 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.266 -0.092 27 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.031 -0.091 26 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.806 -0.086 26 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.589 -0.084 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.381 -0.082 24 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.157 -0.109 22 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.985 -0.072 22 0 70 0
29JUN27 7.00 C 0.000 0.000 0.000 0.817 -0.082 21 0 483 0
29JUN27 7.25 C 0.000 0.000 0.000 0.683 -0.074 21 0 260 0
29JUN27 7.50 C 0.000 0.000 0.000 0.568 -0.068 21 0 72 0
29JUN27 7.75 C 0.000 0.000 0.000 0.470 -0.060 22 0 207 0
29JUN27 8.00 C 0.430 0.430 0.430 0.392 -0.052 22 30 462 0
29JUN27 8.25 C 0.000 0.000 0.000 0.322 -0.040 22 0 245 0
29JUN27 8.50 C 0.000 0.000 0.000 0.260 -0.035 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.208 -0.028 22 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.163 -0.026 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.128 -0.023 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.101 -0.017 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.077 -0.016 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.060 -0.012 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.035 -0.008 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.020 -0.005 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.012 -0.003 22 0 0 0
TOTAL CALL 4,670 147,687 +772
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 368 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 353 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 339 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 325 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 311 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 298 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 285 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 253 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 223 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 192 0 2,105 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 163 0 784 0
28AUG26 6.25 P 0.001 0.001 0.001 0.001 0.000 135 210 2,023 +100
28AUG26 6.50 P 0.001 0.001 0.001 0.001 0.000 108 150 6,600 0
28AUG26 6.75 P 0.010 0.010 0.004 0.001 0.000 81 1,290 4,750 -345
28AUG26 7.00 P 0.010 0.010 0.007 0.001 0.000 54 564 6,167 +414
28AUG26 7.25 P 0.011 0.023 0.009 0.003 0.000 33 989 5,649 -706
28AUG26 7.50 P 0.098 0.098 0.098 0.079 +0.034 34 30 3,054 -30
28AUG26 7.75 P 0.000 0.000 0.000 0.304 +0.089 55 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.545 +0.087 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.795 +0.090 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.045 +0.090 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.297 +0.092 135 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.547 +0.092 156 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 1.797 +0.092 175 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.047 +0.092 194 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.297 +0.092 213 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.547 +0.092 229 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.047 +0.092 262 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.547 +0.092 293 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.047 +0.092 322 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 61 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 56 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 54 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 49 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 44 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 0.011 0.011 0.011 0.001 0.000 33 1,332 21,352 +336
29SEP26 6.00 P 0.012 0.014 0.012 0.001 0.000 28 1,376 12,064 +567
29SEP26 6.25 P 0.013 0.017 0.012 0.001 0.000 23 1,381 21,204 +732
29SEP26 6.50 P 0.022 0.022 0.017 0.003 +0.001 22 1,020 2,914 -805
29SEP26 6.75 P 0.028 0.034 0.028 0.013 +0.004 22 524 6,463 -100
29SEP26 7.00 P 0.051 0.066 0.051 0.042 +0.012 22 743 15,980 +368
29SEP26 7.25 P 0.100 0.130 0.100 0.106 +0.025 22 342 4,864 +4
29SEP26 7.50 P 0.219 0.266 0.219 0.218 +0.046 22 350 4,400 0
29SEP26 7.75 P 0.000 0.000 0.000 0.381 +0.061 23 0 690 0
29SEP26 8.00 P 0.000 0.000 0.000 0.571 +0.059 22 0 375 0
29SEP26 8.25 P 0.000 0.000 0.000 0.800 +0.084 22 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.045 +0.090 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.297 +0.092 29 0 30 0
29SEP26 9.00 P 0.000 0.000 0.000 1.547 +0.092 34 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.798 +0.093 38 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.048 +0.093 42 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.298 +0.093 46 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.547 +0.092 49 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.047 +0.092 55 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.548 +0.093 63 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.048 +0.093 69 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.002 +0.001 22 0 1,160 0
29OCT26 6.25 P 0.028 0.028 0.028 0.006 +0.002 22 30 1,626 0
29OCT26 6.50 P 0.039 0.039 0.039 0.016 +0.004 21 30 1,075 0
29OCT26 6.75 P 0.000 0.000 0.000 0.041 +0.009 21 0 1,766 0
29OCT26 7.00 P 0.117 0.117 0.105 0.089 +0.018 22 129 7,227 0
29OCT26 7.25 P 0.163 0.175 0.163 0.169 +0.030 22 6 2,366 +1
29OCT26 7.50 P 0.283 0.338 0.283 0.285 +0.042 22 86 2,252 +86
29OCT26 7.75 P 0.000 0.000 0.000 0.439 +0.055 22 0 974 0
29OCT26 8.00 P 0.000 0.000 0.000 0.610 +0.050 21 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 0.821 +0.077 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.051 +0.084 21 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.298 +0.092 24 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.548 +0.093 27 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.798 +0.093 30 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.048 +0.093 33 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.298 +0.093 36 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.548 +0.093 39 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.047 +0.092 44 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.548 +0.093 49 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.048 +0.093 54 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.006 +0.001 22 0 910 0
27NOV26 6.25 P 0.000 0.000 0.000 0.015 +0.002 22 0 120 0
27NOV26 6.50 P 0.000 0.000 0.000 0.034 +0.004 21 0 575 0
27NOV26 6.75 P 0.000 0.000 0.000 0.071 +0.010 22 0 218 0
27NOV26 7.00 P 0.136 0.170 0.136 0.129 +0.015 22 46 264 +10
27NOV26 7.25 P 0.000 0.000 0.000 0.217 +0.025 22 0 422 0
27NOV26 7.50 P 0.000 0.000 0.000 0.335 +0.035 22 0 295 0
27NOV26 7.75 P 0.530 0.563 0.530 0.485 +0.046 22 90 170 +90
27NOV26 8.00 P 0.000 0.000 0.000 0.665 +0.059 23 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 0.845 +0.067 21 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.064 +0.075 21 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.312 +0.084 24 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.549 +0.089 24 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.798 +0.093 27 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.048 +0.093 29 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.298 +0.093 32 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.548 +0.093 34 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.048 +0.093 39 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.548 +0.093 43 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.048 +0.093 47 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 578 0
30DEC26 5.50 P 0.000 0.000 0.000 0.003 0.000 21 0 1,016 0
30DEC26 5.75 P 0.025 0.025 0.025 0.008 +0.001 21 60 1,357 +60
30DEC26 6.00 P 0.040 0.040 0.040 0.019 +0.002 21 10 1,188 +10
30DEC26 6.25 P 0.000 0.000 0.000 0.040 +0.004 21 0 1,752 0
30DEC26 6.50 P 0.000 0.000 0.000 0.078 +0.010 21 0 3,843 0
30DEC26 6.75 P 0.000 0.000 0.000 0.126 +0.006 21 0 4,390 0
30DEC26 7.00 P 0.238 0.238 0.238 0.217 +0.030 21 100 826 -100
30DEC26 7.25 P 0.000 0.000 0.000 0.325 +0.045 22 0 851 0
30DEC26 7.50 P 0.000 0.000 0.000 0.447 +0.050 21 0 578 0
30DEC26 7.75 P 0.631 0.665 0.631 0.602 +0.061 21 86 192 +86
30DEC26 8.00 P 0.000 0.000 0.000 0.789 +0.079 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 0.988 +0.065 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.194 +0.063 20 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.414 +0.080 19 0 2 0
30DEC26 9.00 P 0.000 0.000 0.000 1.646 +0.084 16 0 0 0
30DEC26 9.25 P 1.885 1.885 1.885 1.878 +0.082 0 1 1 +1
30DEC26 9.50 P 0.000 0.000 0.000 2.124 +0.089 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.366 +0.086 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.610 +0.092 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.101 +0.094 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.594 +0.094 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.089 +0.095 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.002 0.000 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.003 0.000 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.004 0.000 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.009 +0.001 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.017 +0.001 22 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.033 +0.003 22 0 692 0
30MAR27 6.00 P 0.000 0.000 0.000 0.059 +0.006 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.098 +0.010 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.153 +0.014 22 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.225 +0.023 22 0 2,700 0
30MAR27 7.00 P 0.333 0.333 0.333 0.311 +0.028 22 100 2,062 0
30MAR27 7.25 P 0.000 0.000 0.000 0.422 +0.037 22 0 1,442 0
30MAR27 7.50 P 0.000 0.000 0.000 0.556 +0.047 22 0 30 0
30MAR27 7.75 P 0.000 0.000 0.000 0.704 +0.051 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.876 +0.061 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.063 +0.061 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.261 +0.070 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.476 +0.077 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.698 +0.080 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.926 +0.083 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.160 +0.086 21 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.397 +0.088 21 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.636 +0.088 19 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.121 +0.090 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.613 +0.094 0 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.106 +0.095 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.002 0.000 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.003 0.000 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.004 0.000 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.005 0.000 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.007 +0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.009 +0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.012 +0.001 22 0 360 0
29JUN27 5.25 P 0.048 0.048 0.048 0.022 +0.002 22 10 281 +10
29JUN27 5.50 P 0.000 0.000 0.000 0.039 +0.003 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.065 +0.006 22 0 728 0
29JUN27 6.00 P 0.120 0.120 0.120 0.101 +0.008 22 3 639 +3
29JUN27 6.25 P 0.000 0.000 0.000 0.151 +0.012 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.216 +0.016 22 0 409 0
29JUN27 6.75 P 0.000 0.000 0.000 0.291 +0.023 22 0 286 0
29JUN27 7.00 P 0.000 0.000 0.000 0.383 +0.028 22 0 727 0
29JUN27 7.25 P 0.000 0.000 0.000 0.493 +0.029 22 0 595 0
29JUN27 7.50 P 0.611 0.611 0.611 0.639 +0.049 22 10 140 0
29JUN27 7.75 P 0.773 0.773 0.773 0.795 +0.062 22 20 164 +14
29JUN27 8.00 P 0.000 0.000 0.000 0.934 +0.042 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.122 +0.054 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.306 +0.068 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.512 +0.073 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.726 +0.076 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.948 +0.080 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.177 +0.084 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.409 +0.085 21 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.645 +0.087 20 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.127 +0.092 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.614 +0.092 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.106 +0.094 0 0 0 0
TOTAL PUT 11,118 242,923 +806
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.970
28AUG26 3.60 C 0.000 0.000 0.000 1.370 -0.036 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.270 -0.036 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.170 -0.036 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.070 -0.036 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.970 -0.036 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.870 -0.036 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.770 -0.036 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.670 -0.036 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.570 -0.036 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.470 -0.036 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.370 -0.036 0 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.270 -0.036 0 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.171 -0.036 32 0 200 0
28AUG26 4.90 C 0.000 0.000 0.000 0.083 -0.034 36 0 89 0
28AUG26 5.00 C 0.030 0.030 0.020 0.022 -0.022 33 36 529 +24
28AUG26 5.25 C 0.000 0.000 0.000 0.001 0.000 50 0 445 0
28AUG26 5.50 C 0.000 0.000 0.000 0.001 0.000 86 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 117 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 147 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 174 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 200 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 224 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 248 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 270 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 291 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.380 -0.035 39 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.280 -0.035 33 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.180 -0.035 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.080 -0.036 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.981 -0.035 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.881 -0.035 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.781 -0.036 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.682 -0.035 19 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.584 -0.035 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.475 -0.032 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.384 -0.033 13 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.301 -0.031 17 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.228 -0.034 19 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.163 -0.025 19 0 288 0
29SEP26 5.00 C 0.114 0.114 0.099 0.115 -0.019 20 177 511 +66
29SEP26 5.25 C 0.042 0.042 0.036 0.036 -0.010 20 9 267 +7
29SEP26 5.50 C 0.012 0.012 0.012 0.008 -0.004 20 30 100 -1
29SEP26 5.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 42 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 46 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.388 -0.035 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.289 -0.035 25 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.189 -0.036 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.080 -0.036 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.981 -0.035 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.881 -0.035 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.781 -0.036 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.683 -0.034 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.590 -0.029 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.501 -0.027 16 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.416 -0.040 17 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.339 -0.039 18 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.275 -0.021 19 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.213 -0.017 19 0 278 0
29OCT26 5.00 C 0.160 0.160 0.160 0.163 -0.011 20 30 90 +30
29OCT26 5.25 C 0.000 0.000 0.000 0.075 -0.008 20 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.028 -0.004 20 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.009 -0.001 20 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.082 -0.054 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 0.981 -0.058 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.888 -0.053 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.793 -0.052 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.701 -0.045 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.612 -0.043 16 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.527 -0.041 17 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.450 -0.035 18 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.378 -0.033 19 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.319 -0.025 20 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.256 -0.032 20 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.207 -0.025 20 0 56 0
27NOV26 5.25 C 0.123 0.123 0.113 0.116 -0.015 21 120 120 +104
27NOV26 5.50 C 0.000 0.000 0.000 0.054 -0.014 20 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.026 -0.008 21 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.011 -0.004 21 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.002 -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 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.393 -0.055 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.291 -0.058 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.197 -0.054 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.099 -0.054 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.998 -0.058 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.906 -0.053 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.813 -0.051 12 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.724 -0.048 16 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.642 -0.040 18 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.565 -0.031 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.492 -0.023 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.425 -0.015 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.363 -0.013 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.307 -0.010 21 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.258 -0.007 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.159 -0.002 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.092 0.000 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.050 -0.002 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.027 +0.001 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.014 +0.002 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.398 -0.055 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.301 -0.054 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.204 -0.054 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.109 -0.052 14 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.016 -0.051 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.925 -0.050 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.837 -0.049 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.752 -0.046 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.672 -0.043 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.597 -0.037 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.524 -0.033 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.459 -0.026 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.397 -0.025 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.341 -0.022 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.290 -0.019 21 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.186 -0.006 20 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.118 -0.010 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.072 -0.007 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.042 -0.005 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.024 -0.003 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.014 -0.001 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 2 0
29JUN27 3.60 C 0.000 0.000 0.000 1.404 -0.053 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.309 -0.054 19 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.213 -0.056 19 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.127 -0.051 22 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.041 -0.048 22 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.956 -0.046 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.876 -0.037 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.799 -0.030 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.726 -0.024 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.654 -0.019 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.586 -0.019 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.524 -0.015 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.466 -0.014 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.414 -0.012 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.365 -0.011 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.266 -0.005 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.190 -0.003 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.133 -0.002 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.092 0.000 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.062 0.000 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.041 0.000 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.027 +0.001 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.018 +0.001 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.011 0.000 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.007 0.000 21 0 2 0
TOTAL CALL 402 4,711 +230
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 244 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 225 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 207 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 189 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 172 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 154 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 136 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 119 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 102 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 86 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 69 0 182 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 42 0
28AUG26 4.80 P 0.006 0.008 0.006 0.001 0.000 35 40 170 +10
28AUG26 4.90 P 0.000 0.000 0.000 0.011 +0.003 34 0 130 0
28AUG26 5.00 P 0.000 0.000 0.000 0.054 +0.014 35 0 278 0
28AUG26 5.25 P 0.000 0.000 0.000 0.288 +0.036 77 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.546 +0.046 143 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.796 +0.051 188 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.046 +0.034 229 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.296 +0.045 267 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.546 +0.034 301 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.796 +0.046 334 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.046 +0.050 366 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.295 +0.045 390 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.545 +0.045 418 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 42 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 0.000 21 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.003 0.000 21 0 94 0
29SEP26 4.50 P 0.012 0.013 0.012 0.006 0.000 20 81 98 +49
29SEP26 4.60 P 0.016 0.020 0.016 0.014 +0.001 20 61 143 +13
29SEP26 4.70 P 0.032 0.032 0.032 0.029 +0.004 20 45 130 +45
29SEP26 4.80 P 0.000 0.000 0.000 0.052 +0.005 20 0 95 0
29SEP26 4.90 P 0.086 0.090 0.085 0.085 +0.011 20 11 67 +7
29SEP26 5.00 P 0.151 0.151 0.151 0.132 +0.010 20 30 539 +30
29SEP26 5.25 P 0.000 0.000 0.000 0.314 +0.026 22 0 250 0
29SEP26 5.50 P 0.000 0.000 0.000 0.547 +0.033 28 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.796 +0.044 36 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.046 +0.034 43 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.296 +0.035 50 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.546 +0.034 57 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.796 +0.036 63 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.046 +0.035 69 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.296 +0.034 74 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.546 +0.034 79 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.796 +0.035 85 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.046 +0.036 89 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 28 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.003 +0.001 20 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.006 +0.001 20 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.012 +0.003 20 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.021 +0.004 20 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.036 +0.007 20 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.057 +0.009 20 0 202 0
29OCT26 4.80 P 0.000 0.000 0.000 0.087 +0.012 20 0 40 0
29OCT26 4.90 P 0.000 0.000 0.000 0.126 +0.016 20 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.171 +0.016 20 0 26 0
29OCT26 5.25 P 0.000 0.000 0.000 0.341 +0.028 21 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.556 +0.039 23 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.796 +0.034 27 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.046 +0.034 33 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.296 +0.035 39 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.546 +0.034 43 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.796 +0.035 48 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.046 +0.035 52 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.296 +0.034 57 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.006 0.000 21 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.010 0.000 21 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.017 0.000 21 0 1 0
27NOV26 4.40 P 0.000 0.000 0.000 0.027 +0.001 21 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.042 +0.003 21 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.063 +0.004 21 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.089 +0.007 21 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.124 +0.012 21 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.165 +0.016 21 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.214 +0.020 21 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.374 +0.016 22 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.575 +0.025 23 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.808 +0.045 26 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.049 +0.037 29 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.296 +0.035 33 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.547 +0.035 38 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.797 +0.036 42 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.046 +0.035 45 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.296 +0.034 49 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.002 +0.001 22 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 +0.002 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.010 +0.004 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.015 +0.004 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.023 +0.006 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.035 +0.009 22 0 11 0
30DEC26 4.40 P 0.000 0.000 0.000 0.047 +0.008 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.070 +0.014 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.095 +0.016 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.126 +0.019 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.164 +0.023 22 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.208 +0.027 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.258 +0.030 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.411 +0.034 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.602 +0.037 24 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.822 +0.038 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.063 +0.037 29 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.318 +0.036 34 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.576 +0.053 39 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.824 +0.056 43 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.069 +0.055 45 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.316 +0.054 48 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.563 +0.051 51 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.815 +0.054 54 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.015 +0.001 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.023 +0.003 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.032 +0.002 20 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.047 +0.005 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.064 +0.005 20 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.081 +0.003 20 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.104 +0.006 20 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.133 +0.008 20 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.168 +0.001 20 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.206 +0.013 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.250 +0.013 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.300 +0.016 19 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.354 +0.018 19 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.515 +0.026 19 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.705 +0.038 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.912 +0.045 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.139 +0.050 19 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.368 +0.051 15 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.606 +0.051 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.849 +0.053 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.093 +0.052 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.339 +0.053 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.585 +0.052 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.019 +0.004 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.027 +0.005 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.035 +0.005 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.049 +0.009 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.064 +0.009 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.083 +0.010 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.101 +0.008 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.124 +0.009 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.152 +0.012 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.185 +0.008 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.221 +0.018 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.263 +0.022 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.307 +0.022 20 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.358 +0.025 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.410 +0.025 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.562 +0.030 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.739 +0.034 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.938 +0.042 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.152 +0.047 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.378 +0.049 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.612 +0.046 13 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.851 +0.046 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.094 +0.048 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.339 +0.051 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.585 +0.052 0 0 0 0
TOTAL PUT 268 3,948 +154
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 ($0.001) CLOSING PRICE HK$ 9.185
28AUG26 6.50 C 0.000 0.000 0.000 2.691 -0.060 297 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.441 -0.060 268 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.191 -0.060 239 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.941 -0.061 212 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.691 -0.060 185 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.442 -0.060 163 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.186 -0.066 95 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.936 -0.065 75 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.686 -0.065 55 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.436 -0.065 36 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.189 -0.065 25 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.022 -0.039 24 0 209 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 -0.002 30 0 335 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 50 0 429 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 68 0 653 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 101 0 996 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 132 0 438 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 160 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 187 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 212 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 236 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 258 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 280 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 301 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 321 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 340 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.695 -0.060 77 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.446 -0.058 71 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.196 -0.058 64 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.947 -0.058 58 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.697 -0.058 51 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.446 -0.058 44 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.190 -0.065 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.940 -0.066 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.691 -0.065 19 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.448 -0.064 18 0 140 0
29SEP26 9.00 C 0.288 0.288 0.288 0.241 -0.055 18 20 312 +20
29SEP26 9.25 C 0.000 0.000 0.000 0.110 -0.034 18 0 454 0
29SEP26 9.50 C 0.056 0.056 0.056 0.045 -0.019 18 7 630 +5
29SEP26 9.75 C 0.000 0.000 0.000 0.017 -0.009 18 0 287 0
29SEP26 10.00 C 0.000 0.000 0.000 0.006 -0.003 18 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 47 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 51 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 55 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 58 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 61 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 65 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 68 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 71 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 74 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.695 -0.060 61 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.446 -0.058 57 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.196 -0.058 51 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.947 -0.058 47 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.697 -0.059 41 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.446 -0.060 35 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.190 -0.066 23 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.940 -0.066 0 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.694 -0.064 19 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.459 -0.083 17 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.295 -0.041 18 0 152 0
29OCT26 9.25 C 0.000 0.000 0.000 0.184 -0.025 19 0 415 0
29OCT26 9.50 C 0.000 0.000 0.000 0.118 -0.012 19 0 77 0
29OCT26 9.75 C 0.000 0.000 0.000 0.067 -0.007 19 0 117 0
29OCT26 10.00 C 0.000 0.000 0.000 0.036 -0.004 19 0 186 0
29OCT26 10.50 C 0.000 0.000 0.000 0.009 -0.001 19 0 205 0
29OCT26 11.00 C 0.000 0.000 0.000 0.002 0.000 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 25 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.196 -0.059 43 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.948 -0.058 40 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.697 -0.060 35 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.447 -0.059 30 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.190 -0.068 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.941 -0.065 19 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.708 -0.060 19 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.506 -0.069 19 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.364 -0.052 19 0 30 0
27NOV26 9.25 C 0.000 0.000 0.000 0.260 -0.026 19 0 60 0
27NOV26 9.50 C 0.000 0.000 0.000 0.179 -0.023 19 0 62 0
27NOV26 9.75 C 0.000 0.000 0.000 0.118 -0.015 19 0 2 0
27NOV26 10.00 C 0.000 0.000 0.000 0.075 -0.010 19 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.026 -0.005 19 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.009 -0.001 19 0 30 0
27NOV26 11.50 C 0.000 0.000 0.000 0.003 0.000 20 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 23 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 28 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 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 2.696 -0.059 46 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.447 -0.058 42 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.196 -0.059 38 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.948 -0.058 34 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.697 -0.060 30 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.448 -0.058 26 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.193 -0.065 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.964 -0.069 21 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.769 -0.067 21 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.609 -0.062 21 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.476 -0.055 21 0 172 0
30DEC26 9.25 C 0.000 0.000 0.000 0.354 -0.072 20 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.273 -0.053 21 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.208 -0.037 21 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.150 -0.031 21 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.073 -0.021 21 0 171 0
30DEC26 11.00 C 0.000 0.000 0.000 0.033 -0.013 21 0 343 0
30DEC26 11.50 C 0.000 0.000 0.000 0.014 -0.007 21 0 292 0
30DEC26 12.00 C 0.000 0.000 0.000 0.006 -0.003 21 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 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 31 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 33 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 36 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 2.696 -0.059 34 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.447 -0.058 31 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.196 -0.059 28 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.948 -0.058 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.702 -0.059 22 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.484 -0.058 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.282 -0.056 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.099 -0.043 21 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.936 -0.038 21 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.788 -0.033 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.656 -0.030 21 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.545 -0.041 21 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.447 -0.019 21 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.369 -0.020 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.297 -0.006 22 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.186 -0.010 22 0 88 0
30MAR27 11.00 C 0.000 0.000 0.000 0.112 -0.005 22 0 100 0
30MAR27 11.50 C 0.000 0.000 0.000 0.066 -0.003 21 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.038 -0.001 22 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.021 -0.001 22 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.011 -0.001 21 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.006 0.000 21 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 0.000 22 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 0.000 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 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 2.696 -0.059 26 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.457 -0.059 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.226 -0.058 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.000 -0.057 23 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.783 -0.058 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.578 -0.056 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.401 -0.053 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.277 -0.013 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.126 -0.051 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.957 -0.046 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.857 -0.045 23 0 70 0
29JUN27 9.25 C 0.000 0.000 0.000 0.722 -0.041 22 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.623 -0.036 22 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.532 -0.036 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.457 -0.030 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.328 -0.026 23 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.232 -0.033 23 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.171 -0.018 23 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.118 -0.013 23 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.080 -0.010 23 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.054 -0.007 23 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.036 -0.004 23 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.023 -0.003 23 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.015 -0.002 23 0 46 0
TOTAL CALL 27 30,621 +25
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 244 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 220 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 196 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 173 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 150 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 128 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 106 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 85 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 0.000 63 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.001 0.000 42 0 162 0
28AUG26 9.00 P 0.000 0.000 0.000 0.003 +0.001 24 0 454 0
28AUG26 9.25 P 0.072 0.080 0.066 0.090 +0.034 26 83 769 +11
28AUG26 9.50 P 0.000 0.000 0.000 0.315 +0.055 0 0 469 -395
28AUG26 9.75 P 0.000 0.000 0.000 0.565 +0.065 0 0 310 0
28AUG26 10.00 P 0.800 0.800 0.800 0.815 +0.065 0 1 122 -1
28AUG26 10.50 P 0.000 0.000 0.000 1.315 +0.063 0 0 15 0
28AUG26 11.00 P 0.000 0.000 0.000 1.815 +0.063 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.315 +0.052 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.815 +0.063 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.315 +0.064 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.815 +0.053 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.315 +0.054 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.815 +0.053 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.315 +0.063 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.815 +0.055 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.315 +0.054 0 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 31 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 23 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 19 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.003 0.000 18 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.013 +0.002 18 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.038 +0.005 18 0 503 0
29SEP26 8.75 P 0.079 0.079 0.076 0.096 +0.012 18 186 499 +186
29SEP26 9.00 P 0.000 0.000 0.000 0.199 +0.023 17 0 670 0
29SEP26 9.25 P 0.330 0.340 0.330 0.350 +0.036 17 13 402 +13
29SEP26 9.50 P 0.000 0.000 0.000 0.560 +0.050 18 0 305 0
29SEP26 9.75 P 0.770 0.770 0.770 0.811 +0.082 23 30 205 -21
29SEP26 10.00 P 0.000 0.000 0.000 1.030 +0.064 18 0 373 0
29SEP26 10.50 P 0.000 0.000 0.000 1.508 +0.059 0 0 939 0
29SEP26 11.00 P 0.000 0.000 0.000 2.008 +0.060 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.506 +0.057 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 3.008 +0.062 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.507 +0.060 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 4.007 +0.059 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.506 +0.059 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 5.004 +0.057 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.504 +0.059 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.004 +0.058 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.503 +0.060 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.005 +0.059 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.502 +0.057 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.003 +0.059 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.503 +0.059 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 0.003 +0.001 19 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.008 +0.002 19 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.021 +0.005 19 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.047 +0.009 19 0 60 0
29OCT26 8.50 P 0.081 0.081 0.081 0.095 +0.019 19 7 75 +7
29OCT26 8.75 P 0.000 0.000 0.000 0.171 +0.029 19 0 40 0
29OCT26 9.00 P 0.000 0.000 0.000 0.279 +0.039 18 0 211 0
29OCT26 9.25 P 0.000 0.000 0.000 0.438 +0.051 19 0 74 0
29OCT26 9.50 P 0.000 0.000 0.000 0.621 +0.055 20 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.817 +0.051 19 0 84 0
29OCT26 10.00 P 0.000 0.000 0.000 1.043 +0.063 19 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 1.510 +0.057 0 0 100 0
29OCT26 11.00 P 0.000 0.000 0.000 2.008 +0.059 0 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.508 +0.059 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.008 +0.062 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.507 +0.060 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.007 +0.059 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.506 +0.059 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.006 +0.059 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.505 +0.060 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.009 +0.001 19 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.022 +0.004 19 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.043 +0.006 19 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.080 +0.010 19 0 0 0
27NOV26 8.50 P 0.127 0.132 0.127 0.138 +0.017 19 60 60 +43
27NOV26 8.75 P 0.000 0.000 0.000 0.221 +0.023 19 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.331 +0.029 19 0 63 0
27NOV26 9.25 P 0.000 0.000 0.000 0.480 +0.036 19 0 38 0
27NOV26 9.50 P 0.000 0.000 0.000 0.666 +0.070 20 0 25 0
27NOV26 9.75 P 0.000 0.000 0.000 0.848 +0.038 19 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.062 +0.058 19 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.516 +0.048 0 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 2.009 +0.059 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.508 +0.059 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.008 +0.061 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.508 +0.060 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.007 +0.059 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.506 +0.059 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.006 +0.059 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.505 +0.060 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.002 0.000 22 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 0.008 -0.001 21 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.016 -0.002 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.029 -0.002 21 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.053 -0.002 21 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.089 -0.002 21 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.141 0.000 21 0 165 0
30DEC26 8.50 P 0.000 0.000 0.000 0.211 +0.002 21 0 313 0
30DEC26 8.75 P 0.000 0.000 0.000 0.302 +0.005 21 0 368 0
30DEC26 9.00 P 0.000 0.000 0.000 0.416 +0.011 20 0 367 0
30DEC26 9.25 P 0.000 0.000 0.000 0.570 +0.036 21 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.730 +0.025 21 0 184 0
30DEC26 9.75 P 0.000 0.000 0.000 0.911 +0.032 21 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 1.110 +0.039 21 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.530 +0.044 17 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 2.010 -0.005 0 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.508 +0.059 0 0 180 0
30DEC26 12.00 P 0.000 0.000 0.000 3.008 +0.061 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.508 +0.060 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 4.007 +0.059 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.506 +0.059 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.006 +0.059 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.506 +0.060 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.004 +0.058 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.504 +0.060 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.005 +0.059 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.505 +0.060 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.003 +0.059 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.503 +0.059 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.011 +0.002 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.020 +0.004 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.034 +0.005 22 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.052 +0.007 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.081 +0.010 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.121 +0.014 21 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.173 +0.017 21 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.240 +0.022 21 0 288 0
30MAR27 8.50 P 0.264 0.264 0.264 0.322 +0.023 21 5 48 0
30MAR27 8.75 P 0.000 0.000 0.000 0.421 +0.033 21 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.535 +0.036 21 0 130 0
30MAR27 9.25 P 0.000 0.000 0.000 0.684 +0.056 21 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.841 +0.045 21 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 1.011 +0.050 21 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.194 +0.055 21 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.586 +0.039 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.029 +0.014 17 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.511 +0.056 0 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 3.008 +0.059 0 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.508 +0.060 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.007 +0.059 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.506 +0.059 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.006 +0.059 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.506 +0.060 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.004 +0.058 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.504 +0.060 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.005 +0.059 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.039 +0.001 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.060 +0.003 23 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.088 +0.004 23 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.124 +0.007 23 0 95 0
29JUN27 7.50 P 0.000 0.000 0.000 0.169 +0.004 23 0 96 0
29JUN27 7.75 P 0.000 0.000 0.000 0.219 +0.010 23 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.300 +0.011 23 0 184 0
29JUN27 8.25 P 0.000 0.000 0.000 0.382 +0.014 23 0 97 0
29JUN27 8.50 P 0.470 0.470 0.470 0.480 +0.015 24 15 83 +15
29JUN27 8.75 P 0.000 0.000 0.000 0.593 +0.020 24 0 15 0
29JUN27 9.00 P 0.000 0.000 0.000 0.716 +0.024 24 0 142 0
29JUN27 9.25 P 0.000 0.000 0.000 0.856 +0.026 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 1.009 +0.031 24 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.172 +0.032 24 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.352 +0.037 24 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.741 +0.044 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.171 +0.051 26 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.635 +0.058 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.126 +0.063 30 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.622 +0.055 33 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.089 +0.051 34 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.562 +0.052 34 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.040 +0.054 33 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.517 +0.054 0 0 0 0
TOTAL PUT 400 18,167 -142
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$ 179.800
28AUG26 95.00 C 0.00 0.00 0.00 84.81 +16.79 361 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 82.31 +16.79 345 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 79.81 +16.79 329 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 77.31 +16.79 313 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 74.81 +16.79 298 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 72.31 +16.79 283 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 69.81 +16.79 268 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 67.31 +16.79 253 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 64.81 +16.79 238 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 62.31 +16.78 223 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 59.81 +16.78 207 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 57.31 +16.77 188 0 2 0
28AUG26 125.00 C 0.00 0.00 0.00 54.81 +16.75 0 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 52.31 +16.71 0 0 17 0
28AUG26 130.00 C 0.00 0.00 0.00 49.81 +16.67 0 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 47.31 +16.02 0 0 177 0
28AUG26 135.00 C 0.00 0.00 0.00 44.81 +16.49 0 0 20 0
28AUG26 137.50 C 42.00 42.00 42.00 42.31 +16.34 0 1 17 0
28AUG26 140.00 C 0.00 0.00 0.00 39.81 +16.13 0 0 17 0
28AUG26 142.50 C 0.00 0.00 0.00 37.32 +15.87 156 0 7 0
28AUG26 145.00 C 0.00 0.00 0.00 34.82 +15.52 145 0 17 0
28AUG26 147.50 C 27.00 27.00 27.00 32.33 +15.08 145 4 37 -3
28AUG26 150.00 C 27.05 27.05 27.05 29.85 +14.55 146 1 35 0
28AUG26 152.50 C 28.00 28.00 28.00 27.38 +13.91 145 2 223 -2
28AUG26 155.00 C 0.00 0.00 0.00 24.93 +13.16 144 0 75 0
28AUG26 157.50 C 0.00 0.00 0.00 22.52 +12.32 144 0 32 0
28AUG26 160.00 C 18.50 18.50 18.50 20.16 +11.40 145 1 4 0
28AUG26 162.50 C 0.00 0.00 0.00 17.86 +10.20 144 0 100 0
28AUG26 165.00 C 0.00 0.00 0.00 15.66 +9.23 145 0 121 0
28AUG26 167.50 C 11.50 13.00 11.50 13.56 +8.15 145 4 111 -2
28AUG26 170.00 C 5.82 12.10 5.82 11.59 +7.06 145 12 119 -10
28AUG26 172.50 C 0.00 0.00 0.00 9.77 +6.03 145 0 2 0
28AUG26 175.00 C 8.00 8.00 4.60 8.12 +5.06 145 57 74 -7
28AUG26 177.50 C 0.00 0.00 0.00 6.73 +4.25 147 0 89 0
28AUG26 180.00 C 3.60 7.24 3.50 5.52 +3.53 149 95 89 +26
28AUG26 182.50 C 6.70 6.70 6.70 4.38 +2.83 148 10 74 0
28AUG26 185.00 C 2.33 5.60 2.00 3.42 +2.20 148 34 28 -2
28AUG26 187.50 C 4.10 4.10 1.70 2.62 +1.66 147 21 14 +14
28AUG26 190.00 C 3.69 3.69 2.20 1.98 +1.23 147 7 5 -1
28AUG26 192.50 C 2.25 2.25 2.25 1.47 +0.89 146 2 0 -2
28AUG26 195.00 C 1.66 1.73 0.80 1.07 +0.62 146 8 3 -3
28AUG26 197.50 C 0.00 0.00 0.00 0.77 +0.43 146 0 0 0
28AUG26 200.00 C 1.10 1.90 0.50 0.53 +0.27 145 13 17 +7
04SEP26 120.00 C 0.00 0.00 0.00 59.97 +16.28 118 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 58.98 +16.22 117 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 58.00 +16.16 118 0 0 0
04SEP26 123.00 C 0.00 0.00 0.00 57.02 +16.10 118 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 56.04 +16.04 118 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 55.06 +15.96 118 0 0 0
04SEP26 126.00 C 0.00 0.00 0.00 54.78 +16.58 155 0 0 0
04SEP26 127.00 C 0.00 0.00 0.00 53.80 +16.49 153 0 0 0
04SEP26 128.00 C 0.00 0.00 0.00 52.82 +16.40 150 0 0 0
04SEP26 129.00 C 0.00 0.00 0.00 51.84 +16.29 148 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 50.86 +16.18 146 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 49.88 +16.06 144 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 48.91 +15.93 142 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 47.94 +15.80 140 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 46.98 +15.67 139 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 46.02 +15.53 137 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 45.06 +15.38 135 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 44.11 +15.23 134 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 43.17 +15.08 133 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 42.23 +14.91 131 0 15 0
04SEP26 140.00 C 0.00 0.00 0.00 41.30 +14.75 130 0 13 0
04SEP26 141.00 C 0.00 0.00 0.00 40.46 +14.66 131 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 39.55 +14.49 130 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 38.54 +14.21 127 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 37.84 +14.23 131 0 1 0
04SEP26 145.00 C 0.00 0.00 0.00 36.94 +14.14 130 0 1 0
04SEP26 146.00 C 0.00 0.00 0.00 35.94 +13.73 127 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 35.17 +13.64 128 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 34.18 +13.31 125 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 32.59 +12.38 111 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 31.70 +12.13 110 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 30.09 +12.06 118 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 28.12 +11.35 118 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 26.21 +10.80 118 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 24.38 +10.26 118 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 22.62 +9.67 118 0 0 0
04SEP26 165.00 C 21.00 21.00 17.09 20.94 +9.24 118 3 9 -1
04SEP26 167.50 C 0.00 0.00 0.00 19.34 +8.54 118 0 0 0
04SEP26 170.00 C 16.10 16.10 16.10 18.02 +8.23 120 1 85 0
04SEP26 172.50 C 0.00 0.00 0.00 16.69 +7.83 121 0 35 0
04SEP26 175.00 C 14.11 14.81 12.33 15.35 +7.35 121 31 82 +30
04SEP26 177.50 C 12.99 15.00 12.99 14.11 +6.91 122 17 111 +15
04SEP26 180.00 C 11.98 13.60 11.00 12.91 +6.43 122 53 44 +37
04SEP26 182.50 C 12.26 12.26 11.65 11.76 +5.95 121 30 30 +30
04SEP26 185.00 C 11.30 11.30 9.74 10.68 +5.48 121 47 46 +46
04SEP26 187.50 C 10.45 10.45 9.85 9.68 +5.03 121 30 30 +30
04SEP26 190.00 C 9.57 9.57 8.00 8.76 +4.61 121 16 16 +16
04SEP26 192.50 C 0.00 0.00 0.00 7.91 +4.21 120 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 7.12 +3.83 120 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 6.40 +3.48 120 0 0 0
04SEP26 200.00 C 5.20 5.20 5.20 5.74 +3.16 120 1 2 +1
04SEP26 202.50 C 6.50 6.50 4.50 5.14 +2.85 120 2 1 +1
04SEP26 205.00 C 0.00 0.00 0.00 4.59 +2.57 120 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 4.09 +2.31 119 0 1 0
04SEP26 210.00 C 0.00 0.00 0.00 3.64 +2.07 119 0 1 0
04SEP26 212.50 C 3.60 3.75 3.20 3.24 +1.90 119 12 13 +12
29SEP26 70.00 C 0.00 0.00 0.00 109.91 +16.76 111 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 107.42 +16.75 113 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 104.93 +16.72 112 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 102.44 +16.69 111 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 99.96 +16.66 112 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 97.48 +16.60 112 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 95.01 +16.56 112 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 92.55 +16.48 112 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 90.10 +16.41 113 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 87.66 +16.31 113 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 85.24 +16.21 113 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 82.82 +16.09 113 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 80.44 +15.95 113 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 78.30 +16.03 119 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 75.72 +15.65 113 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 73.41 +15.45 113 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 71.10 +15.24 113 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 68.85 +15.07 113 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 66.63 +14.84 113 0 13 0
29SEP26 117.50 C 65.00 65.00 65.00 64.41 +14.57 113 4 4 0
29SEP26 120.00 C 0.00 0.00 0.00 62.26 +13.82 113 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 60.16 +14.16 113 0 100 0
29SEP26 125.00 C 0.00 0.00 0.00 58.53 +13.75 118 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 56.00 +13.53 113 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 54.05 +13.10 113 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 52.43 +12.86 116 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 50.22 +12.67 113 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 47.98 +11.71 110 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 46.50 +11.63 112 0 91 0
29SEP26 142.50 C 0.00 0.00 0.00 44.21 +10.75 109 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 42.30 +10.52 108 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 40.91 +10.29 110 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 39.78 +11.19 113 0 150 0
29SEP26 152.50 C 36.26 36.34 36.26 38.11 +10.68 112 15 334 -15
29SEP26 155.00 C 0.00 0.00 0.00 36.53 +10.28 112 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 35.10 +9.57 113 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 33.33 +9.21 111 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 32.03 +8.90 111 0 42 0
29SEP26 165.00 C 0.00 0.00 0.00 30.87 +8.80 112 0 486 0
29SEP26 167.50 C 0.00 0.00 0.00 29.83 +9.55 114 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 28.61 +8.34 114 0 86 0
29SEP26 172.50 C 25.00 25.00 25.00 27.50 +8.01 114 1 120 -1
29SEP26 175.00 C 0.00 0.00 0.00 26.77 +8.20 116 0 14 0
29SEP26 177.50 C 0.00 0.00 0.00 25.46 +7.71 116 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 24.43 +7.50 116 0 33 0
29SEP26 182.50 C 0.00 0.00 0.00 23.41 +7.30 116 0 32 0
29SEP26 185.00 C 21.35 21.35 21.35 22.39 +7.10 116 15 33 +15
29SEP26 187.50 C 20.56 20.56 20.56 21.37 +6.84 115 15 32 +15
29SEP26 190.00 C 19.58 19.73 19.38 20.35 +6.47 115 23 35 +5
29SEP26 192.50 C 21.03 21.03 18.34 19.43 +6.20 115 44 37 +22
29SEP26 195.00 C 19.26 20.25 17.84 18.60 +6.01 115 43 37 +37
29SEP26 197.50 C 18.40 18.66 18.38 17.77 +5.83 115 34 36 +34
29SEP26 200.00 C 18.50 18.70 15.88 16.94 +5.64 115 76 64 +53
29OCT26 70.00 C 0.00 0.00 0.00 110.00 +16.59 110 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 107.55 +16.51 110 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 105.11 +16.44 110 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 102.69 +16.34 109 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 100.30 +16.24 110 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 97.93 +16.16 110 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 95.57 +16.01 110 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 93.24 +15.86 110 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 91.03 +15.82 111 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 88.73 +15.64 110 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 86.46 +15.42 110 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 84.23 +15.22 109 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 82.04 +15.05 109 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 79.88 +14.83 109 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 77.76 +14.58 109 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 75.67 +14.37 108 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 73.63 +14.20 108 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 71.62 +13.95 108 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 69.80 +13.83 109 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 67.71 +13.45 108 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 66.09 +13.53 110 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 64.22 +13.30 110 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 62.44 +13.04 110 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 60.76 +12.87 110 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 58.85 +12.48 109 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 56.94 +11.96 108 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 55.72 +12.31 110 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 54.10 +12.27 110 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 51.99 +11.32 107 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 50.42 +10.67 107 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 49.12 +10.30 108 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 47.67 +10.28 109 0 4 0
29OCT26 150.00 C 43.56 43.56 43.56 46.31 +10.74 109 2 15 -2
29OCT26 152.50 C 43.34 43.34 43.23 44.93 +10.09 109 18 25 -18
29OCT26 155.00 C 0.00 0.00 0.00 44.13 +10.06 111 0 74 0
29OCT26 157.50 C 0.00 0.00 0.00 41.79 +8.91 107 0 79 0
29OCT26 160.00 C 0.00 0.00 0.00 40.80 +9.52 108 0 44 0
29OCT26 162.50 C 0.00 0.00 0.00 39.55 +9.19 108 0 49 0
29OCT26 165.00 C 0.00 0.00 0.00 39.07 +9.58 111 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 37.60 +9.07 110 0 7 0
29OCT26 170.00 C 33.46 33.46 33.46 36.14 +8.42 108 10 47 0
29OCT26 172.50 C 0.00 0.00 0.00 35.28 +8.33 109 0 51 0
29OCT26 175.00 C 0.00 0.00 0.00 34.71 +8.64 111 0 38 0
29OCT26 177.50 C 0.00 0.00 0.00 33.66 +8.37 112 0 15 0
29OCT26 180.00 C 0.00 0.00 0.00 32.51 +7.94 111 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 31.91 +8.30 112 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 30.70 +7.62 111 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 29.85 +7.54 112 0 8 0
29OCT26 190.00 C 0.00 0.00 0.00 29.02 +7.47 112 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 28.25 +7.47 112 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 27.29 +7.28 112 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 26.47 +7.09 112 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 25.69 +6.91 112 0 31 0
27NOV26 95.00 C 0.00 0.00 0.00 88.48 +15.00 109 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 86.49 +14.84 109 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 85.02 +15.20 112 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 83.05 +15.06 112 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 81.12 +14.85 111 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 78.81 +14.20 109 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 76.87 +13.92 108 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 75.52 +14.22 111 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 73.71 +14.07 111 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 71.64 +13.52 109 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 69.98 +13.33 109 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 68.32 +13.14 109 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 66.66 +12.95 109 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 65.00 +12.76 109 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 63.45 +12.62 109 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 61.98 +12.43 109 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 60.50 +12.22 109 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 59.03 +12.13 109 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 57.77 +11.76 110 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 56.37 +11.11 110 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 54.77 +10.59 109 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 53.69 +11.83 110 0 45 0
27NOV26 150.00 C 50.09 50.09 50.06 52.39 +10.61 109 15 48 -10
27NOV26 152.50 C 0.00 0.00 0.00 50.31 +9.64 107 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 49.90 +11.18 110 0 26 0
27NOV26 157.50 C 0.00 0.00 0.00 48.70 +9.99 110 0 59 0
27NOV26 160.00 C 0.00 0.00 0.00 47.17 +10.26 109 0 49 0
27NOV26 162.50 C 0.00 0.00 0.00 45.89 +9.90 108 0 51 0
27NOV26 165.00 C 0.00 0.00 0.00 44.96 +9.87 109 0 7 0
27NOV26 167.50 C 0.00 0.00 0.00 44.24 +10.02 110 0 2 0
27NOV26 170.00 C 0.00 0.00 0.00 42.58 +9.21 108 0 15 0
27NOV26 172.50 C 0.00 0.00 0.00 41.83 +9.27 109 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 40.77 +9.00 109 0 16 0
27NOV26 177.50 C 0.00 0.00 0.00 40.05 +9.05 110 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 38.95 +8.69 110 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 38.07 +8.44 110 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 37.56 +8.66 111 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 36.70 +8.67 111 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 35.88 +8.55 111 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 35.01 +8.30 111 0 0 0
27NOV26 195.00 C 34.06 34.06 34.06 34.06 +8.08 111 1 1 +1
27NOV26 197.50 C 0.00 0.00 0.00 33.25 +8.00 111 0 2 0
27NOV26 200.00 C 29.11 29.11 29.11 32.39 +7.87 111 1 2 +1
30DEC26 95.00 C 0.00 0.00 0.00 90.62 +14.72 106 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 88.77 +14.67 106 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 86.97 +14.49 106 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 85.17 +14.32 106 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 83.37 +14.14 106 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 81.57 +13.96 106 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 79.87 +13.88 106 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 78.25 +13.75 106 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 76.62 +13.55 106 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 74.99 +13.36 106 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 73.37 +12.48 106 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 71.33 +11.67 104 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 70.04 +12.70 105 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 68.53 +12.48 105 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 67.06 +12.25 105 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 65.41 +10.92 104 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 64.71 +11.68 106 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 62.64 +10.77 104 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 61.71 +11.85 106 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 60.47 +11.84 106 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 59.23 +11.65 106 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 57.99 +11.45 106 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 56.74 +11.24 106 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 54.93 +10.47 104 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 54.26 +11.07 106 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 53.02 +10.79 106 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 52.25 +10.84 107 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 51.17 +10.73 106 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 49.61 +10.05 105 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 48.44 +9.77 105 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 47.62 +9.74 105 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 47.17 +10.10 107 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 46.22 +9.94 107 0 0 0
30DEC26 177.50 C 43.00 43.00 43.00 45.21 +9.67 107 1 1 +1
30DEC26 180.00 C 0.00 0.00 0.00 44.24 +9.44 107 0 5 0
30DEC26 182.50 C 0.00 0.00 0.00 43.49 +9.41 107 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 42.66 +8.99 107 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 41.80 +8.73 107 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 40.66 +8.29 107 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 39.77 +8.10 107 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 39.18 +8.21 107 0 20 0
30DEC26 197.50 C 37.80 37.80 36.62 38.45 +8.18 108 2 0 0
30DEC26 200.00 C 37.55 37.55 35.84 37.96 +8.39 108 2 16 0
30MAR27 95.00 C 0.00 0.00 0.00 96.51 +14.11 103 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 94.96 +14.09 103 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 93.42 +14.06 103 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 91.88 +13.87 103 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 90.34 +13.67 103 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 88.80 +13.47 103 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 87.26 +13.27 103 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 85.84 +13.20 103 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 84.49 +13.19 103 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 83.14 +13.16 103 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 81.79 +12.95 103 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 80.44 +12.75 103 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 79.09 +12.55 103 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 77.99 +12.59 103 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 76.72 +12.47 104 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 75.48 +12.38 103 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 74.26 +12.31 103 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 73.07 +12.26 103 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 71.89 +12.05 103 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 70.75 +11.87 103 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 69.94 +12.01 104 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 68.84 +12.42 104 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 67.77 +11.82 104 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 66.41 +11.34 104 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 65.38 +11.50 103 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 64.37 +11.39 103 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 63.64 +11.26 104 0 491 0
30MAR27 162.50 C 0.00 0.00 0.00 62.65 +11.30 104 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 61.76 +10.98 104 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 60.55 +10.55 103 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 59.64 +10.39 103 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 58.75 +10.24 104 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 58.11 +10.32 104 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 57.35 +10.26 105 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 56.35 +9.95 104 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 55.71 +10.48 105 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 54.97 +10.33 105 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 102.59 +14.38 103 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 101.13 +14.19 103 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 99.67 +13.99 103 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 98.33 +13.92 103 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 97.07 +13.92 103 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 95.80 +13.92 103 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 94.53 +13.91 103 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 93.26 +13.74 103 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 91.99 +13.54 103 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 90.73 +13.36 103 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 89.46 +13.16 103 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 88.22 +12.99 103 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 87.15 +12.99 103 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 86.07 +12.98 103 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 85.00 +12.98 103 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 83.93 +12.98 103 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 82.85 +12.87 103 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 81.78 +12.68 103 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 80.71 +12.49 103 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 79.63 +12.30 103 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 78.56 +12.11 103 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 77.48 +11.91 103 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 76.59 +11.91 103 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 75.70 +11.90 103 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 74.82 +11.90 103 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 73.93 +11.66 103 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 73.05 +11.65 103 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 72.16 +11.57 103 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 71.27 +11.48 103 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 70.39 +11.35 103 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 69.50 +11.18 103 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 68.62 +10.97 103 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 68.42 +11.45 104 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 67.56 +11.27 104 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 66.75 +11.13 104 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 66.07 +11.28 104 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 65.41 +11.13 104 0 0 0
TOTAL CALL 837 10,543 +370
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 407 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 392 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 376 0 5 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 346 0 1 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 332 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 318 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 291 0 6 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 265 0 5 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 -0.01 252 0 1 0
28AUG26 125.00 P 0.20 0.20 0.20 0.01 -0.03 240 9 43 -9
28AUG26 127.50 P 0.00 0.00 0.00 0.01 -0.06 228 0 5 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 -0.11 216 0 27 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 -0.18 204 0 13 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 -0.29 193 0 17 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 -0.44 182 0 6 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 -0.64 171 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 -0.91 159 0 6 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 -1.27 148 0 15 0
28AUG26 147.50 P 0.36 0.36 0.36 0.02 -1.70 147 1 11 -1
28AUG26 150.00 P 1.00 1.00 0.18 0.03 -2.18 143 11 50 -3
28AUG26 152.50 P 0.23 0.23 0.23 0.07 -2.80 146 1 11 -1
28AUG26 155.00 P 0.45 0.45 0.25 0.12 -3.52 145 17 20 -17
28AUG26 157.50 P 1.50 1.50 1.50 0.21 -4.35 145 1 19 -1
28AUG26 160.00 P 1.00 1.00 1.00 0.35 -5.22 145 2 14 0
28AUG26 162.50 P 0.00 0.00 0.00 0.54 -6.29 144 0 17 0
28AUG26 165.00 P 2.00 2.00 2.00 0.82 -7.44 143 1 4 +1
28AUG26 167.50 P 2.73 6.52 1.61 1.21 -8.57 143 10 32 0
28AUG26 170.00 P 4.72 4.72 1.26 1.73 -9.64 143 40 29 +27
28AUG26 172.50 P 5.53 5.53 2.50 2.39 -10.73 142 17 5 +5
28AUG26 175.00 P 4.50 5.40 2.60 3.21 -11.73 142 24 16 +13
28AUG26 177.50 P 0.00 0.00 0.00 4.20 -12.68 141 0 0 0
28AUG26 180.00 P 7.63 7.63 6.00 5.37 -13.55 140 22 21 +21
28AUG26 182.50 P 9.14 9.40 9.10 6.72 -14.28 139 164 160 +160
28AUG26 185.00 P 0.00 0.00 0.00 8.50 -14.70 145 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 10.24 -15.20 145 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 12.11 -15.61 144 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 14.12 -15.94 145 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 16.23 -16.19 145 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 18.43 -16.39 145 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 20.71 -16.52 145 0 0 0
04SEP26 120.00 P 0.00 0.00 0.00 0.09 -0.50 118 0 1 0
04SEP26 121.00 P 0.00 0.00 0.00 0.10 -0.57 117 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 0.12 -0.63 119 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 0.14 -0.69 118 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 0.16 -0.75 118 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 0.18 -0.81 118 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 0.21 -0.90 119 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 0.24 -0.98 119 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 0.27 -1.06 119 0 2 0
04SEP26 129.00 P 0.00 0.00 0.00 0.31 -1.14 119 0 1 0
04SEP26 130.00 P 0.00 0.00 0.00 0.34 -1.24 119 0 6 0
04SEP26 131.00 P 0.00 0.00 0.00 0.38 -1.35 119 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 0.43 -1.46 119 0 16 0
04SEP26 133.00 P 0.00 0.00 0.00 0.48 -1.57 119 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 0.52 -1.68 118 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 0.58 -1.80 118 0 1 0
04SEP26 136.00 P 0.00 0.00 0.00 0.63 -1.96 118 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 0.71 -2.00 118 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.79 -2.23 118 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 0.87 -2.37 118 0 15 0
04SEP26 140.00 P 0.00 0.00 0.00 0.95 -2.52 118 0 2 0
04SEP26 141.00 P 0.00 0.00 0.00 1.04 -2.69 118 0 0 0
04SEP26 142.00 P 2.17 2.17 1.33 1.15 -2.74 118 30 15 +15
04SEP26 143.00 P 0.00 0.00 0.00 1.22 -3.05 117 0 0 0
04SEP26 144.00 P 1.66 1.66 1.66 1.33 -3.20 117 15 15 +15
04SEP26 145.00 P 0.00 0.00 0.00 1.44 -3.39 117 0 3 0
04SEP26 146.00 P 0.00 0.00 0.00 1.56 -3.60 117 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 1.71 -3.81 117 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 1.86 -3.94 117 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 2.01 -4.12 117 0 0 0
04SEP26 150.00 P 3.70 3.70 3.70 2.16 -4.22 117 3 4 0
04SEP26 152.50 P 0.00 0.00 0.00 2.62 -4.85 117 0 1 0
04SEP26 155.00 P 0.00 0.00 0.00 3.13 -5.41 117 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 3.70 -5.99 117 0 0 0
04SEP26 160.00 P 4.80 5.60 3.81 4.36 -6.28 116 5 8 +2
04SEP26 162.50 P 0.00 0.00 0.00 5.06 -6.90 116 0 0 0
04SEP26 165.00 P 0.00 0.00 0.00 5.88 -7.49 116 0 82 0
04SEP26 167.50 P 10.08 10.08 7.63 6.70 -8.17 116 21 123 -9
04SEP26 170.00 P 11.36 11.36 8.43 7.70 -8.75 116 33 152 +1
04SEP26 172.50 P 12.76 12.76 9.91 8.70 -9.68 115 17 138 -13
04SEP26 175.00 P 10.30 10.46 10.30 9.82 -9.83 115 3 3 +3
04SEP26 177.50 P 0.00 0.00 0.00 11.01 -10.38 115 0 0 0
04SEP26 180.00 P 12.96 15.50 12.96 12.23 -10.97 115 10 23 +8
04SEP26 182.50 P 0.00 0.00 0.00 13.61 -11.39 114 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 15.12 -11.83 115 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 16.70 -12.22 115 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 18.60 -12.29 118 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 20.25 -12.88 118 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 22.02 -13.58 118 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 23.82 -13.37 118 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 25.64 -13.76 118 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 27.60 -14.01 118 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 29.56 -14.26 118 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 31.74 -14.38 121 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 33.82 -14.59 120 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 35.94 -14.77 121 0 0 0
29SEP26 70.00 P 0.35 0.35 0.35 0.03 -0.09 112 15 20 +15
29SEP26 72.50 P 0.00 0.00 0.00 0.04 -0.12 111 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.06 -0.15 112 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.09 -0.19 113 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.12 -0.24 113 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.16 -0.30 113 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.20 -0.37 113 0 1 0
29SEP26 87.50 P 0.61 0.61 0.61 0.27 -0.45 113 2 2 +2
29SEP26 90.00 P 0.00 0.00 0.00 0.33 -0.55 113 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.44 -0.63 113 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.54 -0.76 113 0 15 0
29SEP26 97.50 P 0.95 0.95 0.95 0.66 -0.87 113 1 32 -1
29SEP26 100.00 P 1.30 1.30 1.30 0.82 -1.01 113 1 18 -1
29SEP26 102.50 P 0.00 0.00 0.00 0.95 -1.21 113 0 0 0
29SEP26 105.00 P 1.50 1.50 1.50 1.18 -1.30 113 1 1 +1
29SEP26 107.50 P 0.00 0.00 0.00 1.33 -1.58 112 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 1.55 -1.80 112 0 17 0
29SEP26 112.50 P 0.00 0.00 0.00 1.82 -1.97 112 0 0 0
29SEP26 115.00 P 2.33 2.33 2.33 2.13 -2.21 112 1 2 0
29SEP26 117.50 P 2.59 2.59 2.55 2.51 -2.41 113 14 25 +14
29SEP26 120.00 P 3.00 3.00 2.98 2.89 -2.61 113 11 110 0
29SEP26 122.50 P 0.00 0.00 0.00 3.33 -2.82 113 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 3.76 -3.13 113 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 4.22 -3.42 113 0 11 0
29SEP26 130.00 P 0.00 0.00 0.00 4.79 -3.60 113 0 30 0
29SEP26 132.50 P 4.95 4.95 4.95 5.37 -3.91 113 1 30 0
29SEP26 135.00 P 5.66 5.66 5.66 5.94 -4.26 113 1 8 0
29SEP26 137.50 P 0.00 0.00 0.00 6.62 -4.18 113 0 31 0
29SEP26 140.00 P 9.07 9.07 6.96 7.35 -4.37 113 3 21 +2
29SEP26 142.50 P 0.00 0.00 0.00 8.09 -4.68 113 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 8.83 -5.03 113 0 27 0
29SEP26 147.50 P 0.00 0.00 0.00 9.71 -5.23 113 0 110 0
29SEP26 150.00 P 10.08 10.30 10.08 10.30 -5.73 111 4 66 +3
29SEP26 152.50 P 0.00 0.00 0.00 11.20 -6.07 111 0 15 0
29SEP26 155.00 P 13.60 13.60 12.26 12.26 -6.29 111 2 69 -1
29SEP26 157.50 P 0.00 0.00 0.00 13.10 -6.73 110 0 14 0
29SEP26 160.00 P 14.96 14.96 14.96 14.18 -7.25 110 6 22 +6
29SEP26 162.50 P 15.50 15.50 15.50 15.26 -7.66 110 1 32 +1
29SEP26 165.00 P 16.00 16.00 16.00 16.34 -8.15 110 1 592 +1
29SEP26 167.50 P 0.00 0.00 0.00 18.27 -7.79 114 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 18.74 -9.73 110 0 38 0
29SEP26 172.50 P 0.00 0.00 0.00 20.01 -8.85 110 0 21 0
29SEP26 175.00 P 21.80 22.90 21.80 21.45 -9.09 110 6 21 0
29SEP26 177.50 P 0.00 0.00 0.00 22.78 -9.48 110 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 24.37 -9.65 111 0 15 0
29SEP26 182.50 P 0.00 0.00 0.00 25.80 -10.66 111 0 15 0
29SEP26 185.00 P 28.60 28.60 28.25 28.03 -10.24 114 30 30 +30
29SEP26 187.50 P 30.24 30.24 30.24 29.55 -10.60 114 15 15 +15
29SEP26 190.00 P 30.48 30.48 30.48 31.29 -10.81 115 15 15 +15
29SEP26 192.50 P 0.00 0.00 0.00 33.02 -10.96 116 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.71 -10.81 116 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.47 -11.43 116 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.29 -11.61 117 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.36 -0.36 110 0 5 0
29OCT26 72.50 P 0.00 0.00 0.00 0.45 -0.45 110 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.56 -0.51 110 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.68 -0.61 110 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.83 -0.72 110 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 1.00 -0.80 110 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 1.17 -0.94 110 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 1.40 -1.14 110 0 15 0
29OCT26 90.00 P 0.00 0.00 0.00 1.64 -1.17 110 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 1.89 -1.32 110 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 2.18 -1.50 110 0 2 0
29OCT26 97.50 P 3.34 3.34 3.34 2.45 -1.71 109 15 15 +15
29OCT26 100.00 P 0.00 0.00 0.00 2.87 -1.76 110 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 3.12 -2.09 109 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 3.55 -2.12 109 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 4.01 -2.25 109 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 4.47 -2.61 109 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 4.92 -2.66 108 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 5.50 -2.85 109 0 15 0
29OCT26 117.50 P 0.00 0.00 0.00 6.10 -3.02 108 0 1 0
29OCT26 120.00 P 0.00 0.00 0.00 6.90 -2.98 110 0 5 0
29OCT26 122.50 P 7.58 7.58 7.58 7.29 -3.41 108 1 1 +1
29OCT26 125.00 P 0.00 0.00 0.00 7.97 -3.68 108 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 8.73 -3.87 108 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 9.49 -4.06 108 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 10.26 -4.23 108 0 7 0
29OCT26 135.00 P 0.00 0.00 0.00 11.02 -4.51 108 0 15 0
29OCT26 137.50 P 15.25 15.25 15.25 11.91 -4.76 108 1 29 0
29OCT26 140.00 P 14.10 14.10 13.23 12.85 -4.95 108 2 23 +1
29OCT26 142.50 P 15.08 15.08 15.08 13.79 -5.15 108 1 3 +1
29OCT26 145.00 P 0.00 0.00 0.00 14.73 -5.42 108 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 15.68 -5.80 108 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 16.72 -6.08 108 0 1 0
29OCT26 152.50 P 0.00 0.00 0.00 17.85 -6.32 108 0 27 0
29OCT26 155.00 P 0.00 0.00 0.00 18.98 -6.59 107 0 6 0
29OCT26 157.50 P 0.00 0.00 0.00 20.19 -6.82 108 0 12 0
29OCT26 160.00 P 0.00 0.00 0.00 21.42 -7.07 108 0 15 0
29OCT26 162.50 P 0.00 0.00 0.00 22.52 -7.48 108 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 23.69 -7.86 107 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 25.03 -8.13 107 0 9 0
29OCT26 170.00 P 0.00 0.00 0.00 26.41 -7.98 107 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 27.83 -8.44 107 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 29.28 -8.30 108 0 15 0
29OCT26 177.50 P 0.00 0.00 0.00 30.77 -8.75 108 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 32.29 -8.98 108 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 33.84 -9.40 108 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 35.65 -9.41 109 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 37.17 -9.44 109 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 38.85 -9.77 109 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 41.05 -9.33 112 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 42.60 -9.58 112 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 44.23 -10.06 111 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 46.50 -9.90 113 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 4.08 -1.93 108 0 15 0
27NOV26 97.50 P 4.71 4.71 4.71 4.57 -2.10 108 15 15 +15
27NOV26 100.00 P 0.00 0.00 0.00 5.21 -2.11 109 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 5.54 -2.44 108 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 6.13 -2.61 108 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 6.76 -2.81 108 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 7.62 -2.54 109 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 8.02 -3.20 107 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 8.65 -3.40 107 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 9.74 -3.27 109 0 0 0
27NOV26 120.00 P 9.99 9.99 9.99 10.56 -3.47 109 1 31 0
27NOV26 122.50 P 0.00 0.00 0.00 11.04 -4.00 107 0 31 0
27NOV26 125.00 P 0.00 0.00 0.00 11.84 -3.86 107 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 12.63 -4.09 107 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 13.55 -4.59 107 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 14.52 -4.25 107 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 15.80 -4.32 108 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 16.48 -4.87 107 0 0 0
27NOV26 140.00 P 17.00 17.00 17.00 17.46 -4.85 107 3 23 +3
27NOV26 142.50 P 0.00 0.00 0.00 18.52 -5.03 107 0 14 0
27NOV26 145.00 P 0.00 0.00 0.00 19.60 -5.27 107 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 20.75 -5.66 107 0 15 0
27NOV26 150.00 P 22.20 22.20 22.20 22.14 -5.67 107 10 10 +10
27NOV26 152.50 P 26.50 26.50 26.50 23.25 -6.01 107 15 15 +15
27NOV26 155.00 P 0.00 0.00 0.00 24.71 -6.02 108 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 25.71 -6.51 107 0 17 0
27NOV26 160.00 P 0.00 0.00 0.00 27.33 -6.41 109 0 0 0
27NOV26 162.50 P 32.56 32.56 28.68 28.53 -6.78 108 13 13 +13
27NOV26 165.00 P 0.00 0.00 0.00 29.29 -7.61 106 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 30.71 -7.83 106 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 32.16 -7.76 106 0 15 0
27NOV26 172.50 P 0.00 0.00 0.00 33.63 -8.18 106 0 15 0
27NOV26 175.00 P 0.00 0.00 0.00 35.05 -8.17 106 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 36.58 -8.12 107 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 38.36 -8.62 108 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 39.95 -8.26 108 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 41.85 -8.13 109 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 43.42 -8.40 108 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 45.13 -8.42 109 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 46.96 -8.66 109 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 48.65 -9.20 110 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 50.30 -8.97 110 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 52.12 -9.26 110 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 5.94 -2.26 105 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 6.75 -2.13 106 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.43 -2.30 106 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.10 -2.22 106 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.78 -2.66 106 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 9.46 -2.84 106 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.24 -2.92 106 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 11.09 -3.06 106 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.94 -3.25 106 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 12.79 -3.45 106 0 10 0
30DEC26 120.00 P 0.00 0.00 0.00 13.64 -3.12 106 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 14.50 -3.28 106 0 101 0
30DEC26 125.00 P 0.00 0.00 0.00 15.51 -3.86 106 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 16.29 -4.28 105 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 17.59 -4.22 106 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 18.30 -4.06 105 0 301 0
30DEC26 135.00 P 0.00 0.00 0.00 19.08 -4.77 104 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 20.24 -4.71 104 0 400 0
30DEC26 140.00 P 0.00 0.00 0.00 21.75 -4.25 106 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 23.06 -4.47 106 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 24.16 -4.93 105 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 25.41 -4.98 105 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 26.51 -5.34 105 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 27.81 -5.54 105 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 29.15 -5.72 105 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 30.28 -6.14 105 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 31.51 -6.49 105 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 32.74 -6.87 104 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.86 -7.38 103 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 35.33 -7.56 103 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 36.84 -7.70 104 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 38.37 -7.68 104 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 39.93 -7.80 104 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 41.42 -7.68 104 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 43.02 -7.73 105 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 44.69 -7.77 105 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 46.58 -7.74 105 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 48.20 -7.91 105 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 49.89 -7.96 105 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 51.58 -8.22 106 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 53.64 -8.12 107 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 55.16 -8.22 106 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 56.93 -8.19 107 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.37 -2.69 103 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.29 -2.70 103 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.20 -2.75 103 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.12 -2.95 103 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.04 -3.15 103 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.96 -3.34 103 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.89 -3.53 103 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.93 -3.61 103 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.04 -3.62 103 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.15 -3.67 103 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.27 -3.87 103 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.38 -4.07 103 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 23.49 -4.28 103 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 24.61 -4.47 103 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.73 -4.67 103 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 27.04 -4.68 103 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 28.34 -4.70 103 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 29.65 -4.71 103 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.48 -5.38 102 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 32.27 -5.10 103 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 33.03 -5.22 101 0 330 0
30MAR27 147.50 P 0.00 0.00 0.00 34.52 -5.28 102 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 35.82 -5.52 102 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 37.54 -5.36 103 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.04 -5.45 103 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 40.54 -5.56 103 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 41.66 -6.07 102 0 492 0
30MAR27 162.50 P 0.00 0.00 0.00 43.12 -6.26 102 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 44.35 -6.69 101 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 45.90 -6.85 101 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 47.47 -6.78 101 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 49.06 -7.25 102 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.68 -7.33 102 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 52.31 -7.39 102 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 53.96 -7.44 102 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 55.63 -7.47 102 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 57.49 -7.31 102 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.82 -2.43 103 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.81 -2.62 103 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.79 -2.82 103 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.91 -2.88 103 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.08 -2.89 103 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.26 -2.90 103 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.44 -2.91 103 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.62 -3.08 103 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.80 -3.28 103 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.98 -3.47 103 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.16 -3.67 103 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 29.39 -3.82 103 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.76 -3.83 103 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 32.13 -3.84 103 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.51 -3.84 103 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.88 -3.86 103 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 36.26 -3.97 103 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.63 -4.17 103 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.01 -4.35 103 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.39 -4.54 103 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.77 -4.73 103 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.16 -4.60 103 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.72 -4.61 103 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 46.28 -4.65 103 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 47.84 -4.77 103 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 49.41 -4.80 103 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 50.98 -4.88 103 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 52.54 -5.01 103 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 53.13 -6.09 101 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 54.72 -6.24 101 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 56.33 -6.06 101 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 57.96 -6.20 102 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 59.60 -6.46 102 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 61.26 -6.79 102 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 62.94 -6.86 102 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 64.63 -6.92 102 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 66.65 -6.66 102 0 0 0
TOTAL PUT 665 8,472 +393
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 13.600
28AUG26 8.00 C 0.00 0.00 0.00 5.60 +0.59 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 5.35 +0.59 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 5.10 +0.59 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.85 +0.59 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.60 +0.56 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.36 +0.60 333 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.10 +0.57 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.85 +0.58 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.60 +0.57 0 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 3.10 +0.59 0 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 2.60 +0.61 0 0 265 0
28AUG26 11.50 C 0.00 0.00 0.00 2.10 +0.61 0 0 69 0
28AUG26 12.00 C 0.00 0.00 0.00 1.60 +0.60 0 0 117 0
28AUG26 12.50 C 0.00 0.00 0.00 1.10 +0.56 0 0 747 0
28AUG26 13.00 C 0.25 0.37 0.25 0.62 +0.40 64 6 389 -2
28AUG26 13.50 C 0.06 0.23 0.06 0.24 +0.18 65 74 402 +54
28AUG26 14.00 C 0.02 0.06 0.02 0.06 +0.05 69 88 225 +63
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 223 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 74 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 129 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 154 0 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 178 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 201 0 65 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 223 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 244 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 264 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 283 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 302 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 319 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 385 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 6.86 +0.61 110 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.60 +0.60 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.36 +0.56 97 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.11 +0.61 91 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.86 +0.61 84 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.60 +0.59 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.35 +0.59 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.11 +0.53 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.86 +0.60 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.61 +0.57 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.36 +0.60 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.11 +0.58 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.86 +0.53 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.61 +0.54 0 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 3.13 +0.54 58 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 2.62 +0.58 44 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 2.14 +0.55 44 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 1.69 +0.46 44 0 425 0
29SEP26 12.50 C 0.00 0.00 0.00 1.29 +0.40 45 0 186 0
29SEP26 13.00 C 0.75 0.93 0.75 0.94 +0.32 44 16 182 -15
29SEP26 13.50 C 0.59 0.73 0.59 0.69 +0.27 46 61 137 +6
29SEP26 14.00 C 0.50 0.57 0.50 0.47 +0.20 45 169 505 +10
29SEP26 14.50 C 0.32 0.33 0.32 0.31 +0.14 45 8 277 +6
29SEP26 15.00 C 0.29 0.30 0.29 0.21 +0.10 45 7 358 -5
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.06 45 0 291 0
29SEP26 16.00 C 0.15 0.15 0.15 0.08 +0.04 45 100 286 +100
29SEP26 16.50 C 0.12 0.12 0.12 0.05 +0.02 45 1 621 0
29SEP26 17.00 C 0.10 0.10 0.10 0.03 +0.01 45 2 924 +2
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 445 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 5.61 +0.60 67 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.36 +0.60 62 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.11 +0.53 55 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.86 +0.60 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.61 +0.57 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.36 +0.60 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.11 +0.51 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.90 +0.57 64 0 10 0
29OCT26 10.00 C 0.00 0.00 0.00 3.65 +0.55 60 0 100 0
29OCT26 10.50 C 0.00 0.00 0.00 3.13 +0.52 47 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 2.62 +0.53 37 0 40 0
29OCT26 11.50 C 2.08 2.16 2.08 2.22 +0.53 46 3 63 0
29OCT26 12.00 C 0.00 0.00 0.00 1.79 +0.41 43 0 93 0
29OCT26 12.50 C 0.00 0.00 0.00 1.48 +0.39 45 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 1.18 +0.34 45 0 94 0
29OCT26 13.50 C 0.00 0.00 0.00 0.92 +0.28 44 0 18 0
29OCT26 14.00 C 0.62 0.62 0.62 0.72 +0.23 44 10 17 0
29OCT26 14.50 C 0.48 0.48 0.48 0.55 +0.19 44 10 112 +6
29OCT26 15.00 C 0.37 0.37 0.37 0.41 +0.14 44 16 44 0
29OCT26 15.50 C 0.00 0.00 0.00 0.31 +0.12 44 0 15 0
29OCT26 16.00 C 0.30 0.30 0.30 0.22 +0.08 43 1 120 +1
29OCT26 16.50 C 0.23 0.23 0.23 0.16 +0.06 43 2 7 +2
29OCT26 17.00 C 0.00 0.00 0.00 0.12 +0.05 44 0 6 0
29OCT26 17.50 C 0.00 0.00 0.00 0.09 +0.04 44 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 5.11 +0.53 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.86 +0.60 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.61 +0.56 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.36 +0.53 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.11 +0.51 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.90 +0.57 54 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.65 +0.55 51 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.17 +0.52 47 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.70 +0.54 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.28 +0.48 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.92 +0.39 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.65 +0.40 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.37 +0.35 44 0 0 0
27NOV26 13.50 C 1.13 1.13 1.13 1.13 +0.31 44 5 50 +5
27NOV26 14.00 C 0.94 0.94 0.94 0.92 +0.27 44 15 45 +15
27NOV26 14.50 C 0.75 0.75 0.75 0.74 +0.23 44 75 180 +75
27NOV26 15.00 C 0.62 0.62 0.62 0.59 +0.19 43 2 74 0
27NOV26 15.50 C 0.00 0.00 0.00 0.47 +0.16 43 0 30 0
27NOV26 16.00 C 0.46 0.46 0.46 0.37 +0.13 43 5 95 0
27NOV26 16.50 C 0.00 0.00 0.00 0.29 +0.11 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.23 +0.09 43 0 45 0
27NOV26 17.50 C 0.00 0.00 0.00 0.17 +0.06 43 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 6.36 +0.56 63 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 6.11 +0.61 59 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.86 +0.61 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.61 +0.60 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.36 +0.60 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.11 +0.53 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.86 +0.55 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.61 +0.55 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.36 +0.53 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.12 +0.52 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.90 +0.52 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.65 +0.50 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.19 +0.47 43 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.80 +0.53 44 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 2.40 +0.46 42 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 2.01 +0.31 40 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.83 +0.39 44 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.52 +0.32 42 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.32 +0.32 43 0 18 0
30DEC26 14.00 C 1.06 1.06 1.06 1.11 +0.29 43 1 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.93 +0.25 43 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.77 +0.21 43 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.64 +0.19 43 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 +0.17 43 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 +0.14 43 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 +0.12 43 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 +0.10 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 +0.08 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 +0.07 43 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 +0.06 43 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 +0.04 42 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.04 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 5.61 +0.54 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.36 +0.52 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.12 +0.50 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.90 +0.50 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.67 +0.48 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.46 +0.49 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.24 +0.47 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.04 +0.48 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.88 +0.50 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.47 +0.46 43 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 3.09 +0.41 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.69 +0.31 39 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 2.40 +0.30 40 0 200 0
30MAR27 12.50 C 0.00 0.00 0.00 2.15 +0.31 41 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.96 +0.34 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.75 +0.34 43 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.57 +0.34 43 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 1.38 +0.31 43 0 34 0
30MAR27 15.00 C 0.00 0.00 0.00 1.21 +0.28 43 0 77 0
30MAR27 15.50 C 0.00 0.00 0.00 1.06 +0.26 43 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.93 +0.24 43 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.81 +0.22 43 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.71 +0.20 43 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 +0.17 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.53 +0.15 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.46 +0.14 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.40 +0.12 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 +0.11 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 +0.10 42 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.22 +0.07 42 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 +0.06 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 +0.05 43 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 5.64 +0.57 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.42 +0.57 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.20 +0.55 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.00 +0.55 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.89 +0.63 46 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.66 +0.59 44 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.43 +0.47 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.23 +0.43 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.04 +0.42 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.70 +0.42 42 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 3.37 +0.40 41 0 5 0
29JUN27 11.50 C 0.00 0.00 0.00 3.05 +0.37 41 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.79 +0.38 41 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.54 +0.35 42 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 2.31 +0.33 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 2.09 +0.30 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.90 +0.32 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.73 +0.29 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.57 +0.29 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.40 +0.25 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.27 +0.25 42 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 1.14 +0.22 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.02 +0.20 42 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.92 +0.19 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.82 +0.17 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.74 +0.17 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.66 +0.15 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.58 +0.12 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.53 +0.13 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.42 +0.10 42 0 0 0
TOTAL CALL 677 17,382 +323
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 449 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 426 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 382 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 360 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 338 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 317 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 296 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 276 0 132 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 237 0 236 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 200 0 122 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 163 0 196 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 408 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 -0.04 91 0 307 0
28AUG26 13.00 P 0.14 0.14 0.08 0.02 -0.19 65 327 349 -19
28AUG26 13.50 P 0.21 0.21 0.19 0.15 -0.39 69 3 80 0
28AUG26 14.00 P 0.50 0.50 0.50 0.47 -0.55 74 3 86 0
28AUG26 14.50 P 0.00 0.00 0.00 0.91 -0.60 73 0 174 0
28AUG26 15.00 P 0.00 0.00 0.00 1.40 -0.61 0 0 55 0
28AUG26 15.50 P 0.00 0.00 0.00 1.96 -0.55 187 0 52 0
28AUG26 16.00 P 0.00 0.00 0.00 2.47 -0.54 228 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.98 -0.53 268 0 28 0
28AUG26 17.00 P 0.00 0.00 0.00 3.42 -0.59 226 0 30 0
28AUG26 17.50 P 0.00 0.00 0.00 4.00 -0.51 344 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.42 -0.59 273 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.90 -0.61 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.49 -0.52 413 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.90 -0.61 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.50 -0.51 470 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.47 -0.54 479 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.50 -0.51 555 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 226 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 216 0
29SEP26 11.00 P 0.09 0.09 0.06 0.06 -0.06 45 163 295 -56
29SEP26 11.50 P 0.17 0.17 0.15 0.11 -0.11 43 201 407 -3
29SEP26 12.00 P 0.24 0.24 0.20 0.21 -0.16 44 20 121 -5
29SEP26 12.50 P 0.40 0.40 0.32 0.35 -0.23 44 7 176 -3
29SEP26 13.00 P 0.62 0.62 0.47 0.54 -0.30 43 138 143 +106
29SEP26 13.50 P 0.77 0.77 0.75 0.79 -0.36 43 8 71 +8
29SEP26 14.00 P 1.35 1.35 1.12 1.09 -0.47 42 14 334 -1
29SEP26 14.50 P 0.00 0.00 0.00 1.49 -0.47 45 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.88 -0.52 44 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 2.31 -0.47 44 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 2.69 -0.55 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.14 -0.57 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 3.62 -0.57 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.10 -0.57 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 4.59 -0.56 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.04 -0.59 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.53 -0.59 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.08 -0.52 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.57 -0.51 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.57 -0.48 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.69 -0.61 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.69 -0.61 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 -0.02 40 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 -0.02 44 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 16 0
29OCT26 10.50 P 0.00 0.00 0.00 0.09 -0.06 43 0 72 0
29OCT26 11.00 P 0.00 0.00 0.00 0.15 -0.10 42 0 82 0
29OCT26 11.50 P 0.30 0.30 0.24 0.25 -0.14 43 8 138 -8
29OCT26 12.00 P 0.00 0.00 0.00 0.38 -0.19 42 0 352 0
29OCT26 12.50 P 0.69 0.69 0.69 0.55 -0.24 42 1 82 +1
29OCT26 13.00 P 0.85 0.85 0.78 0.77 -0.28 42 45 196 +45
29OCT26 13.50 P 1.10 1.10 0.98 1.02 -0.33 42 22 42 +7
29OCT26 14.00 P 0.00 0.00 0.00 1.31 -0.38 41 0 294 0
29OCT26 14.50 P 0.00 0.00 0.00 1.64 -0.48 41 0 0 0
29OCT26 15.00 P 2.35 2.35 2.15 2.06 -0.47 43 324 324 +324
29OCT26 15.50 P 0.00 0.00 0.00 2.46 -0.46 43 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.94 -0.40 47 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.32 -0.50 43 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.84 -0.44 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.31 -0.45 50 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 -0.02 42 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 2 0
27NOV26 9.25 P 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.08 -0.04 43 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.10 -0.05 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.16 -0.08 42 0 1 0
27NOV26 11.00 P 0.00 0.00 0.00 0.25 -0.11 42 0 33 0
27NOV26 11.50 P 0.00 0.00 0.00 0.37 -0.14 42 0 31 0
27NOV26 12.00 P 0.00 0.00 0.00 0.52 -0.18 42 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 0.71 -0.22 42 0 75 0
27NOV26 13.00 P 0.00 0.00 0.00 0.93 -0.26 41 0 15 0
27NOV26 13.50 P 1.17 1.17 1.17 1.19 -0.30 41 5 5 +5
27NOV26 14.00 P 0.00 0.00 0.00 1.47 -0.35 41 0 0 0
27NOV26 14.50 P 1.85 1.85 1.85 1.81 -0.41 41 15 15 +15
27NOV26 15.00 P 0.00 0.00 0.00 2.19 -0.44 42 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.66 -0.38 46 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.08 -0.37 47 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.51 -0.41 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.92 -0.44 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.37 -0.44 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.02 41 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.02 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.04 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.05 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 -0.06 42 0 22 0
30DEC26 10.00 P 0.17 0.17 0.17 0.16 -0.07 42 12 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 -0.09 42 0 222 0
30DEC26 11.00 P 0.00 0.00 0.00 0.35 -0.12 41 0 304 0
30DEC26 11.50 P 0.00 0.00 0.00 0.49 -0.15 42 0 436 0
30DEC26 12.00 P 0.00 0.00 0.00 0.65 -0.19 41 0 3,440 0
30DEC26 12.50 P 0.87 0.87 0.83 0.85 -0.22 41 6 109 +6
30DEC26 13.00 P 0.00 0.00 0.00 1.08 -0.26 41 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 1.34 -0.29 41 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.65 -0.30 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.97 -0.36 41 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.32 -0.41 41 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 2.79 -0.36 45 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 3.20 -0.37 46 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 3.52 -0.48 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.03 -0.40 46 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.47 -0.41 47 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.89 -0.45 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.37 -0.44 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.81 -0.46 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.27 -0.47 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.74 -0.48 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.69 -0.50 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.69 -0.61 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.69 -0.61 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 -0.03 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 -0.03 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 -0.04 41 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.17 -0.05 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 -0.06 42 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.30 -0.06 42 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.35 -0.07 42 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 0.47 -0.09 41 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.61 -0.12 41 0 18 0
30MAR27 11.50 P 0.00 0.00 0.00 0.78 -0.14 41 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 0.97 -0.17 41 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.18 -0.20 41 0 232 0
30MAR27 13.00 P 0.00 0.00 0.00 1.42 -0.23 41 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 1.69 -0.24 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.97 -0.28 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.28 -0.32 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.63 -0.35 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.99 -0.40 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.39 -0.41 42 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.90 -0.31 45 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.31 -0.33 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.74 -0.33 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.18 -0.33 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.62 -0.34 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.07 -0.34 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.38 -0.50 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.83 -0.51 42 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.77 -0.50 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.77 -0.53 46 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 9.74 -0.56 46 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.15 -0.03 42 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.18 -0.04 42 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.21 -0.05 41 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.25 -0.06 41 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.31 -0.07 42 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.34 -0.07 41 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.39 -0.09 41 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.45 -0.10 41 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.51 -0.11 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.65 -0.13 41 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.82 -0.14 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.00 -0.17 41 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.21 -0.19 41 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 1.43 -0.25 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.69 -0.23 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 1.97 -0.25 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.27 -0.28 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.59 -0.29 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.90 -0.34 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.28 -0.35 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.66 -0.37 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.05 -0.38 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.46 -0.39 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.86 -0.40 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.29 -0.39 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.71 -0.41 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.15 -0.41 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.66 -0.35 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.03 -0.43 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.96 -0.41 46 0 0 0
TOTAL PUT 1,322 16,638 +422
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$ 11.720
28AUG26 6.75 C 0.00 0.00 0.00 4.97 -0.59 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 4.72 -0.59 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 4.47 -0.59 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 4.22 -0.59 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.97 -0.59 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.72 -0.59 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.47 -0.59 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.22 -0.59 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.97 -0.59 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.72 -0.59 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.47 -0.59 0 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 2.22 -0.59 0 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 1.97 -0.59 0 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 1.72 -0.59 0 0 88 0
28AUG26 10.50 C 1.50 1.50 1.50 1.22 -0.59 0 2 839 -2
28AUG26 11.00 C 0.98 0.98 0.70 0.72 -0.59 0 104 454 -103
28AUG26 11.50 C 0.48 0.48 0.46 0.25 -0.57 43 2 292 0
28AUG26 12.00 C 0.14 0.14 0.03 0.03 -0.34 49 74 300 -53
28AUG26 12.50 C 0.02 0.02 0.02 0.01 -0.10 74 5 508 +5
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 109 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 141 0 33 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 170 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 198 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 272 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 - 316 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 4.99 -0.59 69 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.74 -0.59 62 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.49 -0.59 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.24 -0.59 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.99 -0.59 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.74 -0.59 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.49 -0.59 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.24 -0.59 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.99 -0.59 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.75 -0.59 40 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 2.50 -0.59 36 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 2.26 -0.58 38 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 2.02 -0.58 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.79 -0.56 37 0 57 0
29SEP26 10.50 C 0.00 0.00 0.00 1.35 -0.53 37 0 137 0
29SEP26 11.00 C 0.00 0.00 0.00 0.96 -0.49 36 0 325 0
29SEP26 11.50 C 0.63 0.63 0.63 0.63 -0.43 35 2 163 +2
29SEP26 12.00 C 0.66 0.67 0.50 0.40 -0.34 36 89 121 -7
29SEP26 12.50 C 0.42 0.45 0.23 0.24 -0.25 36 540 503 +315
29SEP26 13.00 C 0.29 0.31 0.14 0.14 -0.16 37 495 472 +225
29SEP26 13.50 C 0.16 0.22 0.10 0.08 -0.10 38 320 131 +14
29SEP26 14.00 C 0.10 0.10 0.10 0.04 -0.06 38 1 107 0
29SEP26 14.50 C 0.05 0.05 0.05 0.02 -0.04 38 5 97 +5
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 5.00 -0.59 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 4.76 -0.59 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 4.51 -0.59 46 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 4.26 -0.59 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 4.01 -0.59 35 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.76 -0.59 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.52 -0.58 39 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.27 -0.59 35 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.03 -0.58 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.79 -0.58 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.55 -0.58 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.32 -0.57 35 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 2.10 -0.56 36 0 218 0
29OCT26 10.00 C 0.00 0.00 0.00 1.89 -0.54 36 0 29 0
29OCT26 10.50 C 0.00 0.00 0.00 1.49 -0.51 36 0 27 0
29OCT26 11.00 C 0.00 0.00 0.00 1.14 -0.47 36 0 46 0
29OCT26 11.50 C 1.06 1.06 1.06 0.83 -0.43 35 5 91 0
29OCT26 12.00 C 0.00 0.00 0.00 0.60 -0.35 35 0 266 0
29OCT26 12.50 C 0.67 0.67 0.67 0.44 -0.28 37 60 806 +60
29OCT26 13.00 C 0.48 0.48 0.32 0.30 -0.24 37 207 361 +165
29OCT26 13.50 C 0.30 0.30 0.22 0.19 -0.19 36 314 283 +122
29OCT26 14.00 C 0.25 0.25 0.21 0.13 -0.14 37 61 182 -60
29OCT26 14.50 C 0.18 0.23 0.18 0.08 -0.10 36 45 60 -11
29OCT26 15.00 C 0.09 0.09 0.09 0.05 -0.07 36 2 119 +2
29OCT26 15.50 C 0.00 0.00 0.00 0.03 -0.05 36 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
27NOV26 7.75 C 0.00 0.00 0.00 4.04 -0.58 40 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.79 -0.59 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.55 -0.59 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.32 -0.58 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.08 -0.58 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.85 -0.57 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.63 -0.56 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.42 -0.55 38 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.21 -0.54 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.01 -0.53 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.64 -0.50 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.32 -0.46 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.04 -0.41 38 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.80 -0.37 37 0 183 0
27NOV26 12.50 C 0.00 0.00 0.00 0.63 -0.30 38 0 125 0
27NOV26 13.00 C 0.57 0.57 0.57 0.47 -0.27 38 1 239 0
27NOV26 13.50 C 0.38 0.38 0.36 0.35 -0.23 38 79 288 +28
27NOV26 14.00 C 0.35 0.35 0.35 0.24 -0.20 37 11 163 -5
27NOV26 14.50 C 0.00 0.00 0.00 0.18 -0.15 38 0 334 0
27NOV26 15.00 C 0.00 0.00 0.00 0.13 -0.12 38 0 296 0
27NOV26 15.50 C 0.00 0.00 0.00 0.09 -0.09 38 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.06 -0.07 37 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 - 37 0 0 -
27NOV26 17.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 5.04 -0.59 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.80 -0.58 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.55 -0.59 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.31 -0.59 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.07 -0.58 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.83 -0.59 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.60 -0.58 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.37 -0.57 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.15 -0.56 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.93 -0.56 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.72 -0.55 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.51 -0.54 37 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 2.32 -0.53 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.13 -0.52 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.78 -0.49 38 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.47 -0.45 38 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 1.20 -0.41 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.97 -0.37 38 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 -0.33 37 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 -0.29 38 0 11 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 -0.26 37 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 -0.21 38 0 129 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.18 37 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.16 37 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.13 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.10 37 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.08 37 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.06 38 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.05 37 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 5.11 -0.59 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.87 -0.59 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 4.64 -0.58 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.41 -0.58 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 4.19 -0.57 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.97 -0.57 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.75 -0.57 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.54 -0.56 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.33 -0.56 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.14 -0.54 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.94 -0.54 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.76 -0.53 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.58 -0.52 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.41 -0.51 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.10 -0.48 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.81 -0.46 38 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.55 -0.43 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.33 -0.39 38 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.13 -0.36 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.95 -0.34 37 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.80 -0.31 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.67 -0.28 37 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.56 -0.25 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.47 -0.22 38 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 -0.19 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 -0.18 37 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 -0.15 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.13 38 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.12 37 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.10 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.09 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.08 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.07 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 5.20 -0.58 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.97 -0.58 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.75 -0.58 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.53 -0.58 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 4.32 -0.57 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 4.11 -0.57 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.91 -0.56 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.71 -0.56 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.52 -0.55 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.34 -0.54 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.16 -0.53 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.99 -0.52 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.82 -0.52 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.66 -0.51 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.36 -0.49 37 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 2.09 -0.46 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.85 -0.43 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.62 -0.42 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.42 -0.39 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.25 -0.36 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 1.09 -0.34 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.95 -0.31 38 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.82 -0.29 37 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.72 -0.23 38 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.62 -0.24 37 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.54 -0.22 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.46 - 37 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 0.40 - 37 0 0 -
TOTAL CALL 2,424 12,574 +702
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 476 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 448 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 420 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 367 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 317 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 293 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 247 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 225 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 203 0 50 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 181 0 164 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 159 0 199 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 639 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 124 0
28AUG26 11.50 P 0.03 0.03 0.03 0.04 +0.03 49 1 145 0
28AUG26 12.00 P 0.11 0.21 0.09 0.32 +0.26 55 325 277 +16
28AUG26 12.50 P 0.00 0.00 0.00 0.78 +0.49 0 0 231 0
28AUG26 13.00 P 0.00 0.00 0.00 1.28 +0.58 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 1.78 +0.59 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.28 +0.59 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.78 +0.59 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.28 +0.59 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.78 +0.59 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.28 +0.59 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.78 +0.59 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.28 - 0 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 40 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.02 39 0 42 0
29SEP26 10.00 P 0.06 0.06 0.06 0.04 +0.02 37 10 294 +10
29SEP26 10.50 P 0.00 0.00 0.00 0.10 +0.05 36 0 144 0
29SEP26 11.00 P 0.22 0.22 0.22 0.21 +0.10 36 40 173 0
29SEP26 11.50 P 0.25 0.42 0.24 0.40 +0.18 36 474 371 +202
29SEP26 12.00 P 0.42 0.56 0.40 0.67 +0.28 37 122 168 +92
29SEP26 12.50 P 0.69 0.69 0.63 0.99 +0.35 36 110 24 +4
29SEP26 13.00 P 0.00 0.00 0.00 1.39 +0.43 37 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.83 +0.49 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.29 +0.53 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.78 +0.56 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 +0.58 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.78 +0.59 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 4.28 +0.59 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.78 +0.59 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.28 +0.59 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.78 +0.59 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.28 +0.59 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.78 +0.59 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.28 +0.59 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.78 +0.59 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.28 +0.59 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.28 +0.59 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.28 +0.59 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.28 +0.59 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.28 +0.59 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.28 +0.59 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.28 +0.59 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.28 +0.59 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.28 +0.59 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.28 +0.59 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 90 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 +0.02 37 0 152 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 259 0
29OCT26 9.75 P 0.00 0.00 0.00 0.09 +0.03 37 0 188 0
29OCT26 10.00 P 0.00 0.00 0.00 0.12 +0.04 36 0 104 0
29OCT26 10.50 P 0.17 0.17 0.17 0.22 +0.08 36 30 125 +30
29OCT26 11.00 P 0.26 0.32 0.26 0.37 +0.13 36 182 283 +152
29OCT26 11.50 P 0.42 0.42 0.40 0.59 +0.20 37 105 76 -35
29OCT26 12.00 P 0.61 0.61 0.59 0.84 +0.25 36 60 60 +60
29OCT26 12.50 P 0.88 1.04 0.87 1.15 +0.29 36 96 66 +66
29OCT26 13.00 P 0.00 0.00 0.00 1.51 +0.35 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.92 +0.42 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.35 +0.46 35 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.81 +0.50 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.29 +0.53 35 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.78 +0.56 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.28 +0.58 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.78 - 0 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 5.28 - 0 0 0 -
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 60 0
27NOV26 8.75 P 0.00 0.00 0.00 0.05 +0.02 38 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 26 0
27NOV26 9.25 P 0.00 0.00 0.00 0.10 +0.03 38 0 94 0
27NOV26 9.50 P 0.00 0.00 0.00 0.13 +0.04 38 0 43 0
27NOV26 9.75 P 0.00 0.00 0.00 0.17 +0.05 38 0 19 0
27NOV26 10.00 P 0.22 0.23 0.22 0.22 +0.06 38 30 60 +30
27NOV26 10.50 P 0.00 0.00 0.00 0.36 +0.11 38 0 60 0
27NOV26 11.00 P 0.46 0.46 0.46 0.53 +0.15 38 13 39 0
27NOV26 11.50 P 0.00 0.00 0.00 0.74 +0.19 37 0 78 0
27NOV26 12.00 P 0.91 0.91 0.91 1.01 +0.25 38 2 30 0
27NOV26 12.50 P 0.00 0.00 0.00 1.31 +0.27 37 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.66 +0.33 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.04 +0.37 37 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.45 +0.41 37 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.89 +0.46 38 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.34 +0.49 37 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.81 +0.52 38 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.29 +0.54 37 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.78 - 0 0 0 -
27NOV26 17.00 P 0.00 0.00 0.00 5.28 - 0 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 +0.01 38 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 +0.04 38 0 12 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 +0.05 38 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 +0.06 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 +0.07 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 +0.10 37 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 0.65 +0.14 38 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 0.87 +0.17 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.14 +0.22 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.44 +0.26 37 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.78 +0.31 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.15 +0.35 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.54 +0.38 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.96 +0.42 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.40 +0.45 38 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.85 +0.48 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.32 +0.51 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.80 +0.53 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.29 +0.56 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.78 +0.57 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.28 +0.58 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.78 +0.59 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.28 +0.59 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.78 +0.59 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.28 +0.59 0 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 9.28 +0.59 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.28 +0.59 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.28 +0.59 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.28 +0.59 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.28 +0.59 0 0 0 -1
30MAR27 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 +0.04 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 +0.04 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 +0.05 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 +0.05 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 +0.06 37 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 +0.07 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.53 +0.08 38 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 0.70 +0.10 37 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.91 +0.13 37 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.15 +0.17 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.42 +0.19 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.72 +0.23 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.04 +0.26 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.39 +0.29 37 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.76 +0.32 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.16 +0.36 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.57 +0.39 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.99 +0.41 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.43 +0.44 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.88 +0.46 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.35 +0.49 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.82 +0.51 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.30 +0.53 38 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 6.79 +0.55 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.28 +0.56 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.78 +0.58 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.28 +0.59 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.20 +0.03 37 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.29 +0.04 37 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.34 +0.04 37 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.40 +0.05 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.47 +0.06 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.54 +0.06 37 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.63 +0.08 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.71 +0.09 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.91 +0.11 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.12 +0.12 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.37 +0.16 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.65 +0.19 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.94 +0.21 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.26 +0.24 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.59 +0.25 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 2.96 +0.29 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.33 +0.31 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.73 +0.35 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.13 +0.36 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.56 +0.39 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.99 - 38 0 0 -
29JUN27 17.00 P 0.00 0.00 0.00 5.44 - 38 0 0 -
TOTAL PUT 1,600 6,186 +626
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$ 155.900
28AUG26 65.00 C 0.00 0.00 0.00 90.91 -2.70 520 0 100 0
28AUG26 67.50 C 0.00 0.00 0.00 88.41 -2.70 496 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 85.91 -2.70 474 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 83.41 -2.70 453 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 80.91 -2.70 432 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 78.41 -2.70 412 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 75.91 -2.70 392 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 73.41 -2.70 373 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 70.91 -2.70 355 0 5 0
28AUG26 87.50 C 0.00 0.00 0.00 68.41 -2.70 337 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 65.91 -2.70 320 0 4 0
28AUG26 92.50 C 0.00 0.00 0.00 63.41 -2.70 303 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 60.91 -2.70 287 0 20 0
28AUG26 97.50 C 0.00 0.00 0.00 58.41 -2.70 271 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 55.91 -2.70 255 0 6 0
28AUG26 102.50 C 0.00 0.00 0.00 53.41 -2.70 240 0 22 0
28AUG26 105.00 C 0.00 0.00 0.00 50.91 -2.70 225 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 48.41 -2.70 210 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 45.91 -2.70 196 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 43.41 -2.70 181 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 40.91 -2.70 167 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 38.41 -2.70 153 0 52 -2
28AUG26 120.00 C 0.00 0.00 0.00 35.91 -2.70 138 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 33.41 -2.70 122 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 30.91 -2.70 0 0 34 0
28AUG26 127.50 C 0.00 0.00 0.00 28.41 -2.70 0 0 3 0
28AUG26 130.00 C 26.00 26.00 26.00 26.00 -2.61 168 2 4 -1
28AUG26 132.50 C 0.00 0.00 0.00 23.41 -2.70 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 20.91 -2.70 0 0 5 0
28AUG26 137.50 C 0.00 0.00 0.00 18.41 -2.70 0 0 50 0
28AUG26 140.00 C 0.00 0.00 0.00 15.92 -2.71 78 0 9 -2
28AUG26 142.50 C 0.00 0.00 0.00 13.45 -2.71 81 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 11.03 -2.70 81 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 8.70 -2.69 81 0 2 0
28AUG26 150.00 C 0.00 0.00 0.00 6.55 -2.37 81 0 11 0
28AUG26 152.50 C 0.00 0.00 0.00 4.66 -2.33 80 0 284 0
28AUG26 155.00 C 5.62 5.62 5.62 3.02 -2.28 78 2 396 -2
28AUG26 157.50 C 0.00 0.00 0.00 1.88 -2.01 79 0 62 0
28AUG26 160.00 C 1.55 4.24 1.18 1.14 -1.63 82 7 457 +1
28AUG26 162.50 C 2.02 2.03 0.90 0.61 -1.42 82 138 193 -19
28AUG26 165.00 C 2.15 2.15 0.45 0.30 -1.04 81 6 166 0
28AUG26 167.50 C 0.65 0.80 0.28 0.13 -0.73 81 21 37 +6
28AUG26 170.00 C 0.60 0.77 0.38 0.06 -0.48 82 168 277 -105
28AUG26 172.50 C 0.45 0.45 0.28 0.02 -0.31 81 31 98 +30
28AUG26 175.00 C 0.09 0.09 0.09 0.01 -0.18 84 10 202 -10
28AUG26 177.50 C 0.15 0.15 0.15 0.01 -0.10 93 1 51 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 -0.05 102 0 560 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 -0.02 110 0 152 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 -0.01 119 0 125 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 127 0 23 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 135 0 125 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 143 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 151 0 194 0
04SEP26 133.00 C 0.00 0.00 0.00 24.11 - 91 0 0 -
04SEP26 134.00 C 0.00 0.00 0.00 22.49 -2.18 71 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 22.22 -1.48 87 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 20.68 -2.73 71 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 19.79 -2.01 71 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 18.91 -1.96 70 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 18.06 -2.48 71 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 17.21 -1.86 70 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 16.39 -2.36 71 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 15.58 -1.76 71 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 14.79 -1.74 71 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 14.02 -1.73 71 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 13.27 -1.71 71 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 12.54 -1.68 71 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 11.83 -1.69 71 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 11.15 -1.68 71 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 10.37 -1.78 69 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 9.75 -1.43 69 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 8.32 -1.42 70 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 7.05 -1.40 71 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 6.02 -1.28 72 0 8 0
04SEP26 160.00 C 5.90 5.90 5.90 4.95 -1.36 72 1 21 0
04SEP26 162.50 C 4.67 4.67 4.67 4.04 -1.32 72 3 4 +3
04SEP26 165.00 C 3.95 3.95 3.59 3.26 -1.27 72 7 20 +7
04SEP26 167.50 C 0.00 0.00 0.00 2.60 -1.18 72 0 3 0
04SEP26 170.00 C 2.84 2.84 2.84 2.05 -1.07 71 2 12 +2
04SEP26 172.50 C 0.00 0.00 0.00 1.61 -0.93 71 0 0 0
04SEP26 175.00 C 2.10 3.00 1.80 1.24 -0.84 71 5 12 +3
04SEP26 177.50 C 1.16 1.16 1.16 0.95 -0.71 71 15 15 +15
04SEP26 180.00 C 1.53 1.53 1.05 0.72 -0.62 71 2 9 +2
04SEP26 182.50 C 0.00 0.00 0.00 0.54 -0.52 71 0 30 0
04SEP26 185.00 C 0.00 0.00 0.00 0.41 -0.43 71 0 5 0
04SEP26 187.50 C 0.00 0.00 0.00 0.30 -0.36 71 0 20 0
04SEP26 190.00 C 0.00 0.00 0.00 0.22 -0.29 71 0 28 0
04SEP26 192.50 C 0.77 0.77 0.77 0.16 -0.24 71 100 115 +100
04SEP26 195.00 C 0.00 0.00 0.00 0.12 -0.18 71 0 7 0
04SEP26 197.50 C 0.42 0.49 0.42 0.08 -0.16 71 30 30 +20
04SEP26 200.00 C 0.37 0.37 0.37 0.06 -0.11 71 15 17 +15
04SEP26 202.50 C 0.00 0.00 0.00 0.04 -0.10 71 0 15 0
04SEP26 205.00 C 0.00 0.00 0.00 0.03 -0.07 71 0 3 0
04SEP26 207.50 C 0.00 0.00 0.00 0.02 -0.06 71 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.05 69 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 91.07 -2.54 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 88.58 -2.53 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 86.09 -2.52 83 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 83.59 -2.52 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 81.10 -2.51 70 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 78.61 -2.50 73 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 76.11 -2.50 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.62 -2.49 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 71.13 -2.48 64 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.65 -2.46 68 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 66.16 -2.45 66 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.68 -2.43 67 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 61.21 -2.40 67 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 58.74 -2.37 67 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 56.28 -2.33 66 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.84 -2.27 67 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.29 -3.22 60 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 49.86 -1.25 87 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.63 -1.98 67 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 44.20 -1.91 65 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 42.40 -1.23 74 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 40.01 -1.20 72 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 37.72 -1.06 70 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 35.63 -1.02 71 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 33.23 -2.29 68 0 363 0
29SEP26 127.50 C 0.00 0.00 0.00 30.89 -1.49 65 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 29.44 -1.17 70 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 27.37 -1.50 69 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 25.24 -1.78 67 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 23.96 -1.10 70 0 55 0
29SEP26 140.00 C 0.00 0.00 0.00 21.73 -1.46 67 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 20.09 -1.46 67 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 19.10 -0.86 70 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 17.07 -1.44 67 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 15.68 -1.38 67 0 1,396 0
29SEP26 152.50 C 0.00 0.00 0.00 14.15 -1.31 65 0 121 0
29SEP26 155.00 C 14.44 14.44 13.50 13.13 -1.31 67 3 82 +1
29SEP26 157.50 C 15.20 15.20 11.90 11.90 -1.22 66 4 50 0
29SEP26 160.00 C 11.30 11.30 10.99 10.99 -1.13 67 11 302 +10
29SEP26 162.50 C 9.75 9.75 9.75 9.75 -1.47 66 1 35 0
29SEP26 165.00 C 0.00 0.00 0.00 9.23 -0.94 68 0 223 0
29SEP26 167.50 C 0.00 0.00 0.00 8.39 -1.11 68 0 1,167 0
29SEP26 170.00 C 9.77 9.77 7.63 7.58 -1.15 68 40 1,147 -33
29SEP26 172.50 C 0.00 0.00 0.00 6.84 -1.10 68 0 446 0
29SEP26 175.00 C 0.00 0.00 0.00 6.15 -1.08 68 0 1,048 0
29SEP26 177.50 C 7.90 7.90 7.15 5.53 -0.99 68 4 775 +4
29SEP26 180.00 C 6.50 6.50 5.20 4.96 -0.95 68 12 201 0
29SEP26 182.50 C 0.00 0.00 0.00 4.44 -0.92 67 0 213 0
29SEP26 185.00 C 4.40 4.40 4.40 3.97 -0.84 67 5 358 0
29SEP26 187.50 C 0.00 0.00 0.00 3.54 -0.80 67 0 87 0
29SEP26 190.00 C 4.30 5.25 3.50 3.16 -0.76 67 4 921 -1
29SEP26 192.50 C 0.00 0.00 0.00 2.81 -0.70 67 0 30 0
29SEP26 195.00 C 3.34 3.34 3.34 2.49 -0.64 67 1 97 +1
29SEP26 197.50 C 0.00 0.00 0.00 2.21 -0.62 67 0 72 0
29SEP26 200.00 C 0.00 0.00 0.00 1.96 -0.58 67 0 110 0
29SEP26 205.00 C 0.00 0.00 0.00 1.53 -0.49 67 0 225 0
29SEP26 210.00 C 0.00 0.00 0.00 1.19 -0.41 67 0 69 0
29SEP26 215.00 C 0.00 0.00 0.00 0.92 -0.35 67 0 65 0
29SEP26 220.00 C 1.41 1.59 1.41 0.71 -0.28 67 6 136 +6
29SEP26 225.00 C 0.00 0.00 0.00 0.55 -0.24 67 0 62 0
29SEP26 230.00 C 0.00 0.00 0.00 0.42 -0.18 67 0 136 0
29SEP26 235.00 C 0.00 0.00 0.00 0.32 -0.16 67 0 77 0
29SEP26 240.00 C 0.00 0.00 0.00 0.23 -0.13 66 0 122 0
29SEP26 245.00 C 0.00 0.00 0.00 0.18 -0.11 67 0 46 0
29SEP26 250.00 C 0.55 0.55 0.55 0.14 -0.07 67 10 140 +10
29SEP26 255.00 C 0.00 0.00 0.00 0.11 -0.06 67 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.08 -0.05 67 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 -0.04 67 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 -0.03 68 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 -0.02 68 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 -0.02 68 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 -0.02 67 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 68 0 183 0
29OCT26 65.00 C 0.00 0.00 0.00 91.23 -2.38 62 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 88.75 -2.36 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 86.27 -2.34 67 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 83.79 -2.32 66 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 81.31 -2.30 65 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 78.84 -2.27 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 76.37 -2.24 65 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 73.92 -2.19 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 71.47 -2.14 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 69.03 -2.08 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 66.61 -2.00 65 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 64.29 -1.82 68 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 62.19 -1.42 74 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 59.86 -1.25 73 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 57.47 -1.14 71 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 55.13 -1.30 70 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 52.73 -1.78 68 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 51.06 -0.38 74 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 47.80 -2.03 62 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 45.98 -0.55 66 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 43.89 -1.40 66 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 42.47 -0.76 71 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 39.63 -0.46 65 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 37.55 -2.05 64 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 35.54 -2.12 63 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 34.41 -0.76 68 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 32.48 -1.39 67 0 280 0
29OCT26 132.50 C 0.00 0.00 0.00 30.76 -1.20 67 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 28.63 -1.43 64 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 27.64 -1.13 67 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 26.09 -0.54 67 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 24.22 -1.63 65 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 23.22 -1.20 67 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 21.89 -0.56 67 0 15 0
29OCT26 150.00 C 0.00 0.00 0.00 20.50 -1.21 67 0 12 0
29OCT26 152.50 C 0.00 0.00 0.00 19.22 -0.88 67 0 54 0
29OCT26 155.00 C 0.00 0.00 0.00 17.41 -2.01 64 0 84 0
29OCT26 157.50 C 0.00 0.00 0.00 16.36 -1.30 64 0 46 0
29OCT26 160.00 C 0.00 0.00 0.00 15.37 -1.26 65 1,250 1,259 +1,250
29OCT26 162.50 C 15.66 15.66 15.66 14.44 -1.22 65 1 16 +1
29OCT26 165.00 C 14.50 14.70 14.00 13.56 -1.18 65 30 72 +30
29OCT26 167.50 C 0.00 0.00 0.00 12.86 -1.17 66 0 7 0
29OCT26 170.00 C 0.00 0.00 0.00 11.98 -1.23 66 0 90 0
29OCT26 172.50 C 0.00 0.00 0.00 11.33 -1.05 67 0 8 0
29OCT26 175.00 C 11.15 11.15 11.15 10.59 -0.93 67 1 9 +1
29OCT26 177.50 C 0.00 0.00 0.00 9.85 -0.93 66 0 12 0
29OCT26 180.00 C 0.00 0.00 0.00 8.91 -0.89 65 0 6 0
29OCT26 182.50 C 0.00 0.00 0.00 8.28 -0.86 65 0 7 0
27NOV26 95.00 C 0.00 0.00 0.00 63.63 -0.80 76 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 61.33 -0.25 74 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 59.05 -0.61 73 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 56.81 -1.00 72 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 54.62 -0.89 71 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 52.43 -0.78 70 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 50.34 -0.69 69 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 48.24 -0.74 68 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 45.48 -1.29 63 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 44.15 -0.69 67 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 42.34 -1.36 67 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 40.49 -0.78 67 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 38.71 -0.93 67 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 36.98 -0.93 66 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 35.30 -0.93 66 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 33.68 -0.91 66 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 32.19 -0.74 66 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 30.56 -1.01 66 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 29.17 -1.59 66 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 27.79 -0.73 66 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 26.45 -1.13 66 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 25.18 -1.59 66 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 23.95 -1.59 66 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 22.78 -1.53 66 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 20.94 -2.07 64 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 19.89 -1.38 64 0 45 0
27NOV26 160.00 C 0.00 0.00 0.00 18.90 -1.14 64 0 231 0
27NOV26 162.50 C 0.00 0.00 0.00 17.98 -1.25 65 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 17.23 -0.92 65 0 81 0
27NOV26 167.50 C 0.00 0.00 0.00 16.36 -1.04 65 0 80 0
27NOV26 170.00 C 15.57 15.57 15.57 15.57 -0.99 66 49 1,160 +38
27NOV26 172.50 C 0.00 0.00 0.00 14.77 -0.91 66 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 14.05 -0.96 66 0 15 0
27NOV26 177.50 C 0.00 0.00 0.00 13.24 -1.08 66 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 12.54 -1.01 66 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 11.49 -1.02 65 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 91.66 -1.95 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 89.78 -1.33 81 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 86.80 -1.81 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 84.94 -1.17 77 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 82.00 -1.61 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 80.60 -1.30 80 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 78.48 -0.76 81 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 76.10 -0.13 78 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 73.09 -2.56 70 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 69.37 -4.00 43 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 68.99 -1.06 72 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 66.36 -0.46 68 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 64.49 -0.31 70 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 62.14 -0.87 68 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 59.05 -1.76 61 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 57.98 -0.83 68 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 55.70 -1.60 66 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 53.86 -0.32 67 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 51.07 -1.72 62 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 49.37 -0.75 63 0 3 0
30DEC26 115.00 C 47.00 47.00 47.00 47.00 -3.02 61 1 18 0
30DEC26 117.50 C 0.00 0.00 0.00 46.08 -0.87 65 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 44.76 -0.77 67 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 42.53 -0.40 64 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 40.93 -0.89 65 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 39.27 -1.02 65 0 17 0
30DEC26 130.00 C 39.00 39.00 39.00 37.78 -0.72 65 1 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 36.21 -1.36 65 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 34.65 -1.44 64 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 33.15 -1.49 64 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 31.85 -1.40 64 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 30.58 -1.32 65 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 29.30 -1.22 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 27.54 -1.93 63 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 26.31 -1.13 63 0 57 0
30DEC26 152.50 C 0.00 0.00 0.00 25.18 -1.29 63 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 24.11 -1.09 63 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 23.07 -1.08 63 0 16 0
30DEC26 160.00 C 23.00 23.20 22.50 22.71 -0.66 65 10 101 -10
30DEC26 162.50 C 0.00 0.00 0.00 21.20 -0.97 64 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 20.23 -1.46 64 0 11 0
30DEC26 167.50 C 19.86 19.86 19.86 19.28 -1.53 64 2 16 -2
30DEC26 170.00 C 20.69 20.69 20.69 18.85 -1.11 65 30 379 +12
30DEC26 172.50 C 0.00 0.00 0.00 17.77 -1.05 64 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 17.01 -0.85 64 0 65 0
30DEC26 177.50 C 16.69 16.69 16.22 16.22 -1.13 64 42 105 +42
30DEC26 180.00 C 0.00 0.00 0.00 15.59 -1.22 65 5 37 0
30DEC26 182.50 C 15.44 15.44 15.44 14.86 -1.13 65 1 17 +1
30DEC26 185.00 C 16.03 16.03 16.03 14.16 -1.14 64 1 318 0
30DEC26 187.50 C 13.62 13.62 13.62 13.49 -1.16 64 38 53 +38
30DEC26 190.00 C 14.02 14.02 13.26 12.86 -1.15 64 5 20 +5
30DEC26 192.50 C 0.00 0.00 0.00 12.24 -1.12 64 0 84 0
30DEC26 195.00 C 13.20 13.60 13.20 11.66 -1.06 64 56 88 +56
30DEC26 197.50 C 0.00 0.00 0.00 11.10 -0.97 64 0 23 0
30DEC26 200.00 C 0.00 0.00 0.00 10.47 -1.10 64 5 357 0
30DEC26 205.00 C 0.00 0.00 0.00 9.58 -1.00 64 0 32 0
30DEC26 210.00 C 0.00 0.00 0.00 8.67 -0.92 64 0 34 0
30DEC26 215.00 C 0.00 0.00 0.00 7.85 -0.83 64 0 18 0
30DEC26 220.00 C 0.00 0.00 0.00 7.10 -0.85 64 0 90 0
30DEC26 225.00 C 0.00 0.00 0.00 6.42 -0.59 64 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 5.81 -0.68 64 0 89 0
30DEC26 235.00 C 0.00 0.00 0.00 5.25 -0.70 64 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 4.75 -0.67 64 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 4.29 -0.61 64 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 3.87 -0.41 64 0 32 0
30DEC26 255.00 C 0.00 0.00 0.00 3.40 -0.65 63 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.07 -0.51 63 0 13 0
30DEC26 265.00 C 0.00 0.00 0.00 2.77 -0.45 63 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.50 -0.40 63 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 2.26 -0.40 63 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 2.04 -0.39 63 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 1.85 -0.34 63 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.67 -0.28 63 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.51 -0.29 63 0 0 0
30DEC26 300.00 C 2.75 2.75 2.75 1.36 -0.28 63 104 586 +104
30MAR27 65.00 C 0.00 0.00 0.00 92.74 -1.43 70 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 91.17 -0.55 78 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 88.11 -1.21 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 85.83 -1.18 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 83.54 -1.26 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 81.31 -1.08 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 79.07 -1.14 65 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 77.93 -0.33 72 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 74.77 -1.73 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 73.04 -1.11 67 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 71.60 -0.69 70 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 68.40 -1.78 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 66.50 -1.59 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 64.53 -1.56 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 62.46 -1.99 63 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 60.56 -2.59 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 58.84 -2.47 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 57.99 -0.29 66 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 55.33 -2.35 63 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 54.42 -1.55 66 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 51.92 -2.02 63 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 50.41 -0.93 63 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 49.47 -0.78 65 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 47.10 -1.18 62 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 45.71 -1.13 63 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 44.90 -0.33 65 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 43.56 -1.35 65 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 42.11 -1.39 64 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 40.15 -1.91 63 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 38.79 -1.44 63 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 37.64 -1.78 63 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 36.47 -1.49 63 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 35.64 -1.27 64 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 34.43 -1.36 64 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 33.42 -1.23 64 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 32.06 -1.50 63 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 30.51 -1.74 62 0 76 0
30MAR27 157.50 C 0.00 0.00 0.00 29.51 -1.29 62 0 0 0
30MAR27 160.00 C 30.00 30.00 29.00 28.30 -1.46 62 2 20 -2
30MAR27 162.50 C 0.00 0.00 0.00 27.59 -1.22 62 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 26.70 -1.20 62 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 25.91 -1.07 63 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 25.08 -1.08 63 0 405 0
30MAR27 172.50 C 0.00 0.00 0.00 24.10 -1.20 62 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 23.68 -0.83 63 0 134 0
30MAR27 177.50 C 0.00 0.00 0.00 22.89 -1.07 63 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 22.12 -1.12 63 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 21.33 -1.14 63 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 20.55 -1.36 63 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 19.79 -1.34 63 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 19.17 -1.18 63 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 18.56 -1.16 63 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 17.94 -1.17 63 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 17.33 -1.17 63 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 16.72 -1.17 63 0 180 0
30MAR27 205.00 C 0.00 0.00 0.00 15.49 -1.19 63 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 14.50 -0.98 63 0 196 0
30MAR27 215.00 C 0.00 0.00 0.00 13.57 -0.99 63 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 12.64 -0.99 62 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 11.71 -1.00 62 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 10.94 -0.84 62 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 10.26 -0.81 62 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 9.57 -0.81 62 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 8.89 -0.81 62 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 8.23 -0.79 62 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 7.74 -0.64 62 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 7.25 -0.42 62 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 6.77 -0.42 62 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 6.28 -0.64 62 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 5.81 -0.44 62 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 5.48 -0.31 62 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 5.14 -0.33 62 0 105 0
30MAR27 290.00 C 6.40 6.40 6.40 4.80 -0.34 62 1 182 +1
29JUN27 65.00 C 0.00 0.00 0.00 92.84 -2.05 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 91.17 -1.54 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 88.39 -2.13 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 86.24 -2.54 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 84.11 -2.52 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 82.00 -2.52 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 79.93 -2.51 60 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 79.55 -0.58 68 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 75.95 -2.42 60 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 73.97 -2.43 60 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 73.61 -0.65 66 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 71.71 -0.73 66 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 69.84 -0.84 66 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 68.01 -0.79 65 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 64.82 -2.24 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 63.15 -2.16 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 62.75 -0.91 64 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 61.08 -0.93 64 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 59.44 -0.84 64 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 57.84 -0.88 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 56.28 -0.97 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 54.76 -1.02 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 53.28 -1.03 63 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 51.82 -0.68 63 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 50.30 -0.86 62 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 49.21 -0.61 63 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 48.13 -0.20 63 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 46.89 -0.15 63 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 44.54 -1.21 61 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 44.25 -0.27 63 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 42.14 -1.13 61 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 41.83 -0.39 63 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 40.72 -0.28 62 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 39.55 -0.33 62 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 37.83 -1.33 61 0 25 0
29JUN27 152.50 C 0.00 0.00 0.00 37.07 -1.27 62 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 36.09 -0.97 62 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 34.86 -1.22 61 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 33.63 -1.51 61 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 33.28 -0.81 62 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 32.40 -0.79 62 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 30.99 -1.33 61 0 6 0
29JUN27 170.00 C 0.00 0.00 0.00 30.39 -1.08 61 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 29.37 -1.28 61 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 28.90 -0.96 62 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 28.35 -1.14 62 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 27.60 -0.93 62 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 26.86 -1.51 62 0 0 0
TOTAL CALL 2,302 39,643 +1,626
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 557 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 534 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 511 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 490 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 469 0 43 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 449 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 429 0 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 411 0 175 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 392 0 117 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 374 0 194 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 357 0 272 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 340 0 123 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 324 0 1,157 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 308 0 198 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 293 0 380 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 277 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 263 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 248 0 110 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 234 0 191 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 221 0 60 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 207 0 337 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 193 0 337 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 180 0 257 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 167 0 108 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 154 0 252 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 141 0 170 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 128 0 402 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 116 0 111 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 -0.02 104 0 274 0
28AUG26 137.50 P 0.10 0.10 0.10 0.01 -0.05 92 1 140 0
28AUG26 140.00 P 0.00 0.00 0.00 0.02 -0.11 87 0 83 0
28AUG26 142.50 P 0.00 0.00 0.00 0.04 -0.21 81 0 68 0
28AUG26 145.00 P 0.16 0.16 0.16 0.12 -0.35 81 1 130 +1
28AUG26 147.50 P 0.32 0.32 0.28 0.30 -0.46 81 62 212 0
28AUG26 150.00 P 0.94 0.94 0.42 0.66 -0.60 81 74 660 +44
28AUG26 152.50 P 1.45 1.45 0.90 1.27 -0.75 81 5 185 +1
28AUG26 155.00 P 2.26 2.26 1.70 2.20 -0.80 80 5 284 -1
28AUG26 157.50 P 2.64 2.64 2.45 3.63 -0.62 84 26 308 0
28AUG26 160.00 P 0.00 0.00 0.00 5.20 -0.54 81 0 379 0
28AUG26 162.50 P 6.85 6.85 6.85 6.96 -0.09 69 2 19 -2
28AUG26 165.00 P 0.00 0.00 0.00 9.38 -0.04 81 0 39 0
28AUG26 167.50 P 0.00 0.00 0.00 11.72 +0.52 81 0 135 0
28AUG26 170.00 P 0.00 0.00 0.00 14.14 +0.74 79 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 16.61 +0.91 79 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 19.10 +1.03 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 21.60 +1.11 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 24.10 +1.16 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 26.60 +1.19 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 29.10 +1.20 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 31.60 +1.21 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 34.10 +1.21 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 36.60 +1.21 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 39.10 +1.22 0 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 0.41 - 70 0 0 -
04SEP26 134.00 P 0.00 0.00 0.00 0.51 -0.20 71 0 49 0
04SEP26 135.00 P 0.56 0.56 0.56 0.57 -0.25 70 30 90 +30
04SEP26 136.00 P 0.00 0.00 0.00 0.67 -0.25 70 0 26 0
04SEP26 137.00 P 0.00 0.00 0.00 0.77 -0.29 70 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.90 -0.30 70 0 26 0
04SEP26 139.00 P 0.94 0.94 0.94 1.04 -0.31 70 5 22 +5
04SEP26 140.00 P 1.08 1.08 1.08 1.18 -0.34 70 1 12 +1
04SEP26 141.00 P 0.00 0.00 0.00 1.36 -0.35 70 0 0 0
04SEP26 142.00 P 1.30 1.48 1.30 1.55 -0.36 70 2 2 +2
04SEP26 143.00 P 1.44 1.56 1.44 1.74 -0.37 70 4 5 +4
04SEP26 144.00 P 1.78 1.78 1.78 1.97 -0.40 70 2 2 +2
04SEP26 145.00 P 2.55 2.55 1.80 2.22 -0.40 70 20 163 +20
04SEP26 146.00 P 2.00 2.00 2.00 2.52 -0.35 70 13 15 +13
04SEP26 147.00 P 0.00 0.00 0.00 2.80 -0.37 70 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 3.14 -0.35 70 0 0 0
04SEP26 149.00 P 3.51 3.51 3.51 3.51 -0.33 71 1 1 +1
04SEP26 150.00 P 4.00 4.00 3.01 3.77 -0.45 70 11 93 +9
04SEP26 152.50 P 4.64 4.64 4.60 4.96 -0.29 72 10 87 +5
04SEP26 155.00 P 5.93 5.93 4.36 6.02 -0.35 70 32 58 +1
04SEP26 157.50 P 0.00 0.00 0.00 7.36 -0.35 70 0 30 0
04SEP26 160.00 P 0.00 0.00 0.00 8.97 -0.21 72 0 2 0
04SEP26 162.50 P 0.00 0.00 0.00 10.73 -0.04 74 0 1 0
04SEP26 165.00 P 0.00 0.00 0.00 12.52 +0.04 75 0 1 0
04SEP26 167.50 P 0.00 0.00 0.00 14.04 -0.25 71 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 16.00 +0.18 71 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 18.07 +0.31 71 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 20.22 +0.41 70 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 22.44 +0.53 71 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 24.72 +0.62 71 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 27.05 +0.27 71 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 29.90 +0.42 85 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 32.26 +1.42 86 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 34.25 +0.48 71 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 36.90 +1.51 82 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 39.25 +1.29 78 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 41.63 +0.54 71 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 44.11 +0.19 70 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 46.60 +1.04 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 49.21 +0.70 90 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 51.60 +0.57 0 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 54.10 +0.66 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 97 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 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 75 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 0.01 -0.01 68 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.01 69 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.03 -0.01 69 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.04 -0.01 68 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.06 -0.02 68 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.08 -0.03 67 0 781 0
29SEP26 100.00 P 0.00 0.00 0.00 0.12 -0.04 67 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.17 -0.04 67 0 43 0
29SEP26 105.00 P 0.00 0.00 0.00 0.24 -0.06 67 0 264 0
29SEP26 107.50 P 0.00 0.00 0.00 0.33 -0.07 67 0 38 0
29SEP26 110.00 P 0.55 0.55 0.55 0.45 -0.09 67 3 566 +3
29SEP26 112.50 P 0.00 0.00 0.00 0.58 -0.07 67 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 0.78 -0.07 67 0 989 0
29SEP26 117.50 P 0.90 0.90 0.90 0.95 -0.11 67 1 182 -1
29SEP26 120.00 P 0.99 1.20 0.97 1.20 -0.14 66 55 288 -13
29SEP26 122.50 P 1.22 1.24 1.22 1.47 -0.18 66 2 212 0
29SEP26 125.00 P 0.00 0.00 0.00 1.85 -0.18 66 0 408 0
29SEP26 127.50 P 0.00 0.00 0.00 2.23 -0.20 66 0 230 0
29SEP26 130.00 P 2.02 2.50 2.02 2.73 -0.21 66 7 531 +1
29SEP26 132.50 P 2.88 2.88 2.88 3.24 -0.21 66 1 37 -1
29SEP26 135.00 P 3.12 3.42 3.12 3.88 -0.23 66 15 239 +11
29SEP26 137.50 P 3.70 3.70 3.70 4.54 -0.23 66 1 103 0
29SEP26 140.00 P 5.15 5.24 4.40 5.32 -0.22 66 74 126 +10
29SEP26 142.50 P 5.60 5.78 5.60 6.15 -0.22 65 7 160 0
29SEP26 145.00 P 7.25 7.25 7.25 7.06 -0.19 65 1 115 0
29SEP26 147.50 P 0.00 0.00 0.00 8.09 -0.18 65 0 20 0
29SEP26 150.00 P 8.66 9.13 8.66 9.13 -0.15 65 13 1,523 +13
29SEP26 152.50 P 0.00 0.00 0.00 10.36 -0.23 65 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 11.91 +0.01 67 0 34 0
29SEP26 157.50 P 0.00 0.00 0.00 13.31 +0.01 67 0 58 0
29SEP26 160.00 P 0.00 0.00 0.00 14.81 -0.03 67 0 35 0
29SEP26 162.50 P 0.00 0.00 0.00 16.38 +0.09 68 0 23 0
29SEP26 165.00 P 0.00 0.00 0.00 18.03 +0.04 68 0 262 0
29SEP26 167.50 P 0.00 0.00 0.00 19.65 0.00 68 0 1,106 0
29SEP26 170.00 P 0.00 0.00 0.00 21.69 +0.32 70 0 1,012 0
29SEP26 172.50 P 0.00 0.00 0.00 22.89 +0.02 67 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 25.28 +1.04 70 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 26.48 +0.25 66 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 28.47 +0.26 66 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 30.41 +0.04 66 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 32.47 -0.56 66 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 34.57 -0.65 66 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 36.71 -0.32 66 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 39.26 +0.79 69 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 41.81 +1.02 72 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 43.32 +0.80 66 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 45.50 +0.12 65 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 50.23 +0.40 67 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 54.59 -0.53 62 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 59.26 +0.08 57 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 64.48 +0.55 67 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 69.34 +0.56 67 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 74.14 +0.40 62 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 79.17 +1.25 66 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 84.13 +0.46 67 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 89.11 +0.55 67 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 94.10 +0.73 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 99.18 +1.26 78 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 104.10 +1.24 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 109.10 +0.90 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 114.10 +1.22 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 119.10 +1.22 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 124.10 +1.22 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 129.10 +1.22 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 134.10 +1.22 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 139.10 +1.22 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 144.10 +1.22 0 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 0.00 64 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 0.00 66 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.05 0.00 66 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.07 0.00 66 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.10 -0.01 66 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.13 -0.02 65 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.19 -0.02 65 0 6 0
29OCT26 90.00 P 0.00 0.00 0.00 0.25 -0.02 66 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.35 -0.01 66 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.44 -0.02 66 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.56 -0.04 65 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.71 -0.04 65 0 188 0
29OCT26 102.50 P 0.00 0.00 0.00 0.90 -0.05 65 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 1.10 -0.06 65 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 1.36 -0.06 65 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 1.65 -0.07 65 0 127 0
29OCT26 112.50 P 0.00 0.00 0.00 1.96 -0.07 65 0 11 0
29OCT26 115.00 P 0.00 0.00 0.00 2.37 -0.07 65 0 2 0
29OCT26 117.50 P 0.00 0.00 0.00 2.77 -0.08 65 0 16 0
29OCT26 120.00 P 3.22 3.22 3.22 3.26 -0.07 65 1 6 +1
29OCT26 122.50 P 0.00 0.00 0.00 3.80 -0.07 65 0 62 0
29OCT26 125.00 P 0.00 0.00 0.00 4.34 -0.08 65 0 47 0
29OCT26 127.50 P 0.00 0.00 0.00 5.03 -0.06 65 0 45 0
29OCT26 130.00 P 5.00 5.00 5.00 5.72 +0.05 65 1 99 +1
29OCT26 132.50 P 0.00 0.00 0.00 6.44 -0.06 65 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 7.32 -0.04 65 0 118 0
29OCT26 137.50 P 0.00 0.00 0.00 7.95 -0.04 64 0 55 0
29OCT26 140.00 P 0.00 0.00 0.00 8.82 -0.03 64 0 54 0
29OCT26 142.50 P 0.00 0.00 0.00 9.86 0.00 64 0 613 0
29OCT26 145.00 P 0.00 0.00 0.00 10.96 +0.06 64 0 31 0
29OCT26 147.50 P 0.00 0.00 0.00 12.15 +0.21 65 0 52 0
29OCT26 150.00 P 12.23 12.23 12.23 13.32 -0.12 64 1,741 1,746 +1,721
29OCT26 152.50 P 0.00 0.00 0.00 14.71 -0.02 65 0 16 0
29OCT26 155.00 P 0.00 0.00 0.00 16.08 +0.01 65 0 18 0
29OCT26 157.50 P 0.00 0.00 0.00 17.58 +0.10 66 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 19.01 +0.06 66 0 16 0
29OCT26 162.50 P 0.00 0.00 0.00 20.13 -0.34 64 0 10 0
29OCT26 165.00 P 21.83 21.83 21.83 21.99 +0.19 66 8 8 +8
29OCT26 167.50 P 23.47 23.47 23.47 23.63 +0.20 66 8 8 +8
29OCT26 170.00 P 0.00 0.00 0.00 24.92 +0.45 64 0 50 0
29OCT26 172.50 P 0.00 0.00 0.00 26.66 +0.49 65 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 28.45 +0.54 65 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 30.25 +0.25 65 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 32.14 +0.61 65 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 34.03 +0.08 65 0 65 0
27NOV26 95.00 P 0.00 0.00 0.00 1.06 -0.04 65 0 87 0
27NOV26 97.50 P 0.00 0.00 0.00 1.28 -0.03 65 0 3 0
27NOV26 100.00 P 1.35 1.35 1.35 1.54 -0.10 65 6 52 -6
27NOV26 102.50 P 0.00 0.00 0.00 1.85 -0.10 65 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 2.15 -0.11 65 0 12 0
27NOV26 107.50 P 0.00 0.00 0.00 2.56 -0.12 65 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 2.98 -0.12 65 0 3 0
27NOV26 112.50 P 0.00 0.00 0.00 3.41 -0.13 65 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 3.96 -0.14 65 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 4.52 -0.14 65 0 15 0
27NOV26 120.00 P 4.30 4.30 4.30 5.08 -0.14 65 6 30 0
27NOV26 122.50 P 0.00 0.00 0.00 5.62 -0.32 64 0 4 0
27NOV26 125.00 P 0.00 0.00 0.00 6.32 -0.34 64 0 147 0
27NOV26 127.50 P 0.00 0.00 0.00 7.01 -0.37 64 0 105 0
27NOV26 130.00 P 0.00 0.00 0.00 7.84 -0.37 64 0 33 0
27NOV26 132.50 P 0.00 0.00 0.00 8.71 -0.40 64 0 30 0
27NOV26 135.00 P 0.00 0.00 0.00 9.58 -0.13 63 0 1 0
27NOV26 137.50 P 10.30 10.30 10.30 10.51 -0.09 63 1 1 +1
27NOV26 140.00 P 0.00 0.00 0.00 11.75 +0.09 64 0 60 0
27NOV26 142.50 P 0.00 0.00 0.00 12.80 -0.10 64 0 45 0
27NOV26 145.00 P 0.00 0.00 0.00 14.06 -0.01 64 0 52 0
27NOV26 147.50 P 0.00 0.00 0.00 15.29 +0.03 65 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 16.41 -0.08 64 0 653 0
27NOV26 152.50 P 0.00 0.00 0.00 17.92 +0.07 65 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 19.30 +0.05 65 0 166 0
27NOV26 157.50 P 0.00 0.00 0.00 20.62 -0.05 65 0 15 0
27NOV26 160.00 P 0.00 0.00 0.00 22.40 +0.26 66 0 516 0
27NOV26 162.50 P 0.00 0.00 0.00 23.35 -0.31 64 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 25.29 +0.38 65 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 26.97 +0.45 66 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 27.93 -0.48 63 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 29.69 +0.09 64 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 31.49 +0.30 64 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 33.26 +0.53 64 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 35.05 +0.56 64 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 36.90 +0.20 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.11 -0.02 63 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.15 -0.02 63 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.20 -0.03 63 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.27 -0.03 64 0 0 0
30DEC26 75.00 P 0.47 0.47 0.47 0.35 -0.04 63 4 27 +4
30DEC26 77.50 P 0.62 0.62 0.62 0.45 -0.04 63 3 16 -1
30DEC26 80.00 P 0.00 0.00 0.00 0.56 -0.06 63 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 0.71 -0.06 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.86 -0.07 63 0 404 0
30DEC26 87.50 P 0.00 0.00 0.00 1.06 -0.09 63 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 1.29 -0.09 63 0 139 0
30DEC26 92.50 P 0.00 0.00 0.00 1.51 -0.12 63 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.83 -0.12 63 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 2.14 -0.12 63 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 2.41 -0.14 63 0 490 0
30DEC26 102.50 P 0.00 0.00 0.00 2.82 -0.24 63 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 3.24 -0.15 63 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 3.67 -0.17 63 0 51 0
30DEC26 110.00 P 0.00 0.00 0.00 4.22 -0.31 63 0 563 0
30DEC26 112.50 P 0.00 0.00 0.00 4.78 -0.17 63 0 560 0
30DEC26 115.00 P 0.00 0.00 0.00 5.33 -0.18 62 0 156 0
30DEC26 117.50 P 0.00 0.00 0.00 6.01 -0.18 63 0 1,000 0
30DEC26 120.00 P 6.20 6.30 6.20 6.71 -0.19 62 2 2,142 0
30DEC26 122.50 P 0.00 0.00 0.00 7.43 -0.19 62 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 8.17 -0.18 62 0 1,481 0
30DEC26 127.50 P 0.00 0.00 0.00 9.05 -0.19 62 0 60 0
30DEC26 130.00 P 0.00 0.00 0.00 9.94 -0.19 62 0 226 0
30DEC26 132.50 P 0.00 0.00 0.00 10.82 -0.20 62 0 35 0
30DEC26 135.00 P 11.93 11.93 11.93 11.93 0.00 63 5 22 +5
30DEC26 137.50 P 0.00 0.00 0.00 12.94 -0.07 62 0 4 0
30DEC26 140.00 P 14.00 14.00 14.00 14.12 +0.03 63 4 208 +4
30DEC26 142.50 P 0.00 0.00 0.00 15.31 +0.10 63 0 62 0
30DEC26 145.00 P 0.00 0.00 0.00 16.55 +0.15 63 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 17.84 +0.17 63 0 5 0
30DEC26 150.00 P 18.50 18.50 18.50 19.17 +0.18 63 3 106 +3
30DEC26 152.50 P 0.00 0.00 0.00 20.70 +0.35 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 21.98 +0.22 64 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 23.24 +0.03 63 0 36 0
30DEC26 160.00 P 23.20 24.00 23.20 25.13 +0.43 64 5 26 +2
30DEC26 162.50 P 0.00 0.00 0.00 26.32 +0.09 64 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 27.90 +0.38 64 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 29.47 +0.35 64 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 30.40 -0.83 62 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 32.41 +0.45 63 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.10 +0.44 63 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 35.88 +0.51 63 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 37.63 +0.54 63 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 39.49 +0.55 63 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 41.34 +0.27 63 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 43.22 +0.53 63 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 45.12 +0.55 64 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 47.06 +0.54 64 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 49.03 +0.61 64 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 51.02 +0.79 64 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 53.54 +0.90 66 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 57.09 +0.70 64 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 61.27 +0.76 65 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 65.47 +0.77 65 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 69.85 +0.88 65 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 74.19 +0.86 65 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 78.60 +0.89 65 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 82.95 +1.07 65 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 87.54 +0.82 65 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 92.00 +1.03 65 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 96.67 +1.01 65 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 101.28 +0.42 65 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 106.02 +0.31 65 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 110.09 -0.70 61 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 114.77 -0.50 60 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 119.45 -0.56 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 124.32 -0.39 58 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 129.11 -0.20 54 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 134.53 +0.47 63 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 139.42 +0.45 63 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 144.32 +0.43 63 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.57 +0.02 62 0 138 0
30MAR27 67.50 P 0.00 0.00 0.00 0.72 +0.03 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.88 +0.03 62 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.06 +0.04 62 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.30 +0.05 62 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.54 +0.05 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.80 +0.07 62 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 2.14 +0.09 62 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.55 +0.09 62 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.90 +0.09 62 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 3.29 +0.05 62 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.75 +0.04 62 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 4.06 -0.11 61 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 4.69 +0.16 61 0 83 0
30MAR27 100.00 P 0.00 0.00 0.00 5.16 -0.02 61 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 5.74 +0.01 61 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 6.33 -0.03 61 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 7.03 +0.26 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 7.77 +0.26 61 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 8.51 +0.26 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.25 +0.25 61 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 10.09 +0.16 61 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 11.00 +0.35 61 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 11.92 +0.24 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.83 +0.21 60 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 13.75 +0.14 60 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 14.84 +0.42 60 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 15.94 +0.46 60 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 17.04 +0.46 60 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 18.14 +0.45 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.32 +0.35 60 0 2 0
30MAR27 142.50 P 20.28 20.28 20.28 20.50 +0.13 60 2 300 0
30MAR27 145.00 P 0.00 0.00 0.00 21.85 +0.20 60 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 23.15 +0.10 60 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 24.49 +0.09 60 0 21 0
30MAR27 152.50 P 0.00 0.00 0.00 26.03 +0.24 61 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 27.34 +0.12 60 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.93 +0.26 61 0 16 0
30MAR27 160.00 P 30.00 30.00 30.00 30.33 +0.16 60 10 11 0
30MAR27 162.50 P 0.00 0.00 0.00 32.10 +0.40 61 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 33.46 +0.54 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 35.07 +0.57 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 36.67 +0.61 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 37.92 +0.02 60 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.62 +0.42 60 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.32 +0.46 60 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 43.07 +0.49 60 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 44.74 -0.53 60 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 46.66 +0.50 60 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 48.48 +0.52 60 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 50.39 +0.65 61 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 52.23 +0.63 60 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 54.13 +0.66 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 56.04 +0.68 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 57.99 +0.68 61 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 61.82 +0.73 61 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 65.91 +0.21 61 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 69.95 +0.64 61 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 74.06 +0.58 61 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 77.76 +0.28 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 81.99 -0.41 60 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 86.35 -0.44 60 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 90.52 -0.77 60 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 95.28 +0.03 61 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 99.28 -0.79 60 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 103.72 -0.75 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 108.21 -0.69 60 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 112.70 -0.90 60 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 117.24 -0.61 60 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 121.63 -0.80 59 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 126.49 -0.49 60 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 130.78 -0.80 58 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 137.15 +0.71 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.26 +0.04 60 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.51 +0.04 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.76 +0.04 60 0 31 0
29JUN27 72.50 P 0.00 0.00 0.00 2.08 +0.06 60 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.43 +0.06 60 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.78 -0.02 60 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.27 +0.10 61 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.65 +0.10 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.12 -0.03 60 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 4.60 -0.04 60 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.16 0.00 60 0 151 0
29JUN27 92.50 P 0.00 0.00 0.00 5.96 +0.16 61 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 6.60 +0.34 61 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 7.24 +0.36 61 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 7.72 -0.01 60 0 33 0
29JUN27 102.50 P 0.00 0.00 0.00 8.68 +0.14 61 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.42 +0.11 61 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 10.05 -0.11 60 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 10.85 -0.13 60 0 51 0
29JUN27 112.50 P 0.00 0.00 0.00 11.73 -0.11 60 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 12.57 -0.27 60 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 13.52 -0.31 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.47 -0.29 60 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 15.52 -0.34 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.58 -0.21 60 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 17.72 -0.21 60 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 18.79 -0.25 60 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 19.88 -0.20 60 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 21.06 -0.43 60 0 31 0
29JUN27 137.50 P 0.00 0.00 0.00 22.34 -0.41 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.95 +0.60 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 25.17 +0.30 60 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 27.46 +1.27 62 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 27.87 +0.33 60 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 29.27 +0.35 60 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.70 +0.28 60 0 167 0
29JUN27 155.00 P 0.00 0.00 0.00 32.10 +0.33 60 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.48 +0.24 60 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 35.15 +0.40 60 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.95 +0.67 61 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.32 +0.08 60 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 39.93 +0.15 60 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.46 +0.14 60 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 42.73 +0.19 60 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 44.34 -0.31 60 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 46.35 0.00 60 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 48.07 0.00 60 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 49.80 +0.05 60 0 0 0
TOTAL PUT 2,297 48,134 +1,910
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$1046.000
28AUG26 710.00 C 0.00 0.00 0.00 336.06 +30.95 203 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 326.06 +30.94 192 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 316.06 +30.94 180 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 306.06 +30.94 166 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 296.06 +30.94 0 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 286.06 +30.94 0 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 276.06 +30.93 0 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 266.06 +30.93 0 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 256.06 +30.92 0 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 246.06 +30.91 0 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 236.07 +30.90 141 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 232.85 +37.64 344 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 216.07 +30.81 125 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 206.07 +30.74 117 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 196.07 +30.62 108 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 186.07 +30.46 99 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 176.07 +30.22 85 0 40 0
28AUG26 880.00 C 0.00 0.00 0.00 166.08 +29.90 103 0 40 0
28AUG26 890.00 C 0.00 0.00 0.00 156.09 +29.46 102 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 146.10 +28.87 99 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 136.14 +28.12 100 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 126.20 +27.17 100 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 116.30 +25.99 100 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 106.48 +24.59 100 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 96.77 +22.95 100 0 13 0
28AUG26 960.00 C 0.00 0.00 0.00 87.21 +23.06 100 0 889 0
28AUG26 970.00 C 0.00 0.00 0.00 77.87 +20.77 100 0 56 0
28AUG26 980.00 C 0.00 0.00 0.00 68.82 +16.76 100 0 12 0
28AUG26 990.00 C 0.00 0.00 0.00 60.15 +15.80 100 0 6 0
28AUG26 1,000.00 C 59.00 70.00 59.00 51.92 +13.25 100 2 24 0
28AUG26 1,010.00 C 0.00 0.00 0.00 44.24 +10.76 100 0 28 0
28AUG26 1,020.00 C 46.00 60.00 46.00 37.16 +8.38 100 2 27 0
28AUG26 1,030.00 C 50.00 52.00 50.00 30.75 +6.20 100 4 13 -4
28AUG26 1,040.00 C 42.00 46.00 26.00 25.81 +5.02 103 8 18 +4
28AUG26 1,050.00 C 34.00 34.00 21.00 20.68 +3.21 103 8 76 0
28AUG26 1,060.00 C 32.00 38.00 22.00 16.30 +1.73 102 49 108 0
28AUG26 1,070.00 C 30.00 30.00 27.00 12.62 +0.56 102 4 47 +2
28AUG26 1,080.00 C 25.37 26.30 10.00 9.60 -0.30 101 12 228 +4
28AUG26 1,090.00 C 16.77 22.00 11.69 7.17 -0.90 101 20 64 -2
28AUG26 1,100.00 C 12.00 18.00 6.00 5.26 -1.26 101 62 140 -26
28AUG26 1,110.00 C 8.00 14.65 5.59 3.79 -1.61 101 21 148 +2
28AUG26 1,120.00 C 9.50 12.07 4.00 2.68 -1.62 101 12 336 +4
28AUG26 1,130.00 C 13.00 13.00 5.00 1.80 -1.60 100 24 18 -5
28AUG26 1,140.00 C 7.13 10.59 6.31 1.23 -1.44 100 46 87 +18
28AUG26 1,150.00 C 5.50 5.50 2.20 0.82 -1.26 100 35 57 -23
28AUG26 1,160.00 C 0.00 0.00 0.00 0.54 -1.07 100 0 130 0
28AUG26 1,170.00 C 0.00 0.00 0.00 0.35 -0.88 100 0 22 0
28AUG26 1,180.00 C 0.00 0.00 0.00 0.22 -0.72 100 0 31 0
28AUG26 1,190.00 C 0.00 0.00 0.00 0.14 -0.57 100 0 30 0
28AUG26 1,200.00 C 3.00 3.80 3.00 0.08 -0.45 100 35 158 -18
28AUG26 1,210.00 C 0.00 0.00 0.00 0.05 -0.35 100 0 40 0
28AUG26 1,220.00 C 2.50 2.50 2.50 0.03 -0.27 100 2 84 -2
28AUG26 1,230.00 C 0.00 0.00 0.00 0.02 -0.20 101 0 57 0
28AUG26 1,240.00 C 0.00 0.00 0.00 0.01 -0.15 100 0 32 0
28AUG26 1,250.00 C 1.80 1.80 1.00 0.01 -0.11 104 27 156 -3
28AUG26 1,260.00 C 0.00 0.00 0.00 0.01 -0.07 109 0 7 0
28AUG26 1,270.00 C 0.00 0.00 0.00 0.01 -0.05 113 0 44 0
28AUG26 1,280.00 C 0.00 0.00 0.00 0.01 -0.03 117 0 23 0
28AUG26 1,290.00 C 0.16 0.16 0.16 0.01 -0.02 121 1 27 -1
28AUG26 1,300.00 C 0.00 0.00 0.00 0.01 -0.01 126 0 474 0
28AUG26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 130 0 708 0
28AUG26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 134 0 24 0
28AUG26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
28AUG26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 142 0 13 0
28AUG26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 145 0 37 0
28AUG26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 149 0 87 0
04SEP26 910.00 C 129.62 129.62 129.62 145.23 +23.31 87 1 1 0
04SEP26 915.00 C 0.00 0.00 0.00 140.96 +22.76 87 0 0 0
04SEP26 920.00 C 0.00 0.00 0.00 136.81 +22.31 87 0 0 0
04SEP26 925.00 C 0.00 0.00 0.00 132.78 +21.97 87 0 0 0
04SEP26 930.00 C 0.00 0.00 0.00 128.76 +21.64 87 0 0 0
04SEP26 935.00 C 0.00 0.00 0.00 124.74 +21.11 87 0 0 0
04SEP26 940.00 C 0.00 0.00 0.00 120.73 +20.48 87 0 0 0
04SEP26 945.00 C 0.00 0.00 0.00 116.91 +20.01 87 0 0 0
04SEP26 950.00 C 0.00 0.00 0.00 113.19 +19.64 87 0 0 0
04SEP26 955.00 C 0.00 0.00 0.00 109.47 +19.27 87 0 0 0
04SEP26 960.00 C 0.00 0.00 0.00 105.75 +18.77 87 0 0 0
04SEP26 965.00 C 0.00 0.00 0.00 102.05 +18.07 87 0 0 0
04SEP26 970.00 C 0.00 0.00 0.00 98.57 +17.58 87 0 6 0
04SEP26 975.00 C 0.00 0.00 0.00 95.20 +19.52 87 0 0 0
04SEP26 980.00 C 0.00 0.00 0.00 91.83 +19.03 87 0 0 0
04SEP26 985.00 C 0.00 0.00 0.00 88.45 +18.53 87 0 0 0
04SEP26 990.00 C 0.00 0.00 0.00 85.09 +17.74 87 0 171 0
04SEP26 995.00 C 0.00 0.00 0.00 81.96 +17.13 87 0 0 0
04SEP26 1,000.00 C 0.00 0.00 0.00 78.97 +16.63 87 0 2 0
04SEP26 1,005.00 C 0.00 0.00 0.00 75.97 +16.13 87 0 4 0
04SEP26 1,010.00 C 0.00 0.00 0.00 72.97 +15.63 87 0 11 0
04SEP26 1,015.00 C 0.00 0.00 0.00 69.99 +15.05 87 0 0 0
04SEP26 1,020.00 C 0.00 0.00 0.00 69.19 +16.38 90 0 0 0
04SEP26 1,025.00 C 91.26 91.26 91.26 66.51 +15.83 90 1 2 +1
04SEP26 1,030.00 C 0.00 0.00 0.00 63.83 +15.26 90 0 0 0
04SEP26 1,035.00 C 0.00 0.00 0.00 61.15 +14.69 90 0 20 0
04SEP26 1,040.00 C 0.00 0.00 0.00 58.49 +14.14 90 0 7 0
04SEP26 1,045.00 C 0.00 0.00 0.00 55.86 +13.44 90 0 0 0
04SEP26 1,050.00 C 62.00 67.69 49.07 53.59 +12.93 89 6 6 +1
04SEP26 1,055.00 C 65.00 65.00 65.00 51.33 +12.41 89 1 10 -1
04SEP26 1,060.00 C 0.00 0.00 0.00 49.06 +11.88 89 0 0 0
04SEP26 1,065.00 C 46.00 46.00 46.00 46.80 +11.36 89 1 1 +1
04SEP26 1,070.00 C 50.00 50.00 50.00 44.55 +10.85 89 2 47 0
04SEP26 1,075.00 C 55.00 55.00 50.02 42.53 +10.38 89 3 2 +2
04SEP26 1,080.00 C 55.39 55.39 38.75 40.66 +9.92 89 86 83 +81
04SEP26 1,085.00 C 0.00 0.00 0.00 38.80 +9.45 89 0 0 0
04SEP26 1,090.00 C 0.00 0.00 0.00 36.93 +8.97 89 0 0 0
04SEP26 1,095.00 C 0.00 0.00 0.00 35.07 +8.08 89 0 0 0
04SEP26 1,100.00 C 45.18 45.18 45.18 33.22 +7.79 89 1 3 +1
04SEP26 1,105.00 C 0.00 0.00 0.00 31.72 +7.66 89 0 5 0
04SEP26 1,110.00 C 0.00 0.00 0.00 30.22 +6.55 89 0 0 0
04SEP26 1,115.00 C 0.00 0.00 0.00 28.73 +6.97 88 0 0 0
04SEP26 1,120.00 C 32.50 39.90 26.00 27.24 +6.56 88 6 18 +2
04SEP26 1,125.00 C 0.00 0.00 0.00 25.75 +5.08 88 0 15 0
04SEP26 1,130.00 C 0.00 0.00 0.00 24.33 +5.54 88 0 0 0
04SEP26 1,135.00 C 0.00 0.00 0.00 23.17 +4.75 88 0 0 0
04SEP26 1,140.00 C 30.00 30.00 21.50 22.01 +4.45 88 41 81 +40
04SEP26 1,145.00 C 0.00 0.00 0.00 20.85 +4.49 88 0 0 0
04SEP26 1,150.00 C 25.80 25.80 25.80 19.70 +4.22 88 1 1 +1
04SEP26 1,155.00 C 0.00 0.00 0.00 18.54 +3.60 88 0 0 0
04SEP26 1,160.00 C 23.46 23.46 23.46 17.47 +3.26 88 1 2 +1
04SEP26 1,165.00 C 0.00 0.00 0.00 16.59 +3.22 88 0 0 0
04SEP26 1,170.00 C 23.13 23.13 23.13 15.72 +3.05 88 4 25 +3
04SEP26 1,175.00 C 0.00 0.00 0.00 14.84 +2.80 88 0 0 0
04SEP26 1,180.00 C 0.00 0.00 0.00 13.97 +2.56 88 0 0 0
04SEP26 1,185.00 C 0.00 0.00 0.00 13.10 +2.63 88 0 2 0
04SEP26 1,190.00 C 0.00 0.00 0.00 12.28 +2.42 88 0 0 0
04SEP26 1,195.00 C 0.00 0.00 0.00 11.64 +2.39 88 0 0 0
04SEP26 1,200.00 C 22.00 22.00 12.70 11.01 +2.36 88 71 64 +63
04SEP26 1,205.00 C 0.00 0.00 0.00 10.37 +2.16 88 0 0 0
04SEP26 1,210.00 C 0.00 0.00 0.00 9.73 +1.95 88 0 0 0
04SEP26 1,215.00 C 0.00 0.00 0.00 8.83 +1.48 87 0 0 0
04SEP26 1,220.00 C 15.00 15.00 15.00 8.22 +1.30 87 1 1 +1
04SEP26 1,225.00 C 0.00 0.00 0.00 7.77 +1.28 87 0 0 0
04SEP26 1,230.00 C 0.00 0.00 0.00 7.34 +1.28 87 0 0 0
04SEP26 1,235.00 C 0.00 0.00 0.00 6.90 +1.24 87 0 0 0
04SEP26 1,240.00 C 11.51 11.51 11.51 6.47 +1.11 87 1 54 +1
29SEP26 710.00 C 0.00 0.00 0.00 340.01 +25.96 75 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 330.68 +25.42 76 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 321.48 +25.01 76 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 312.34 +24.65 76 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 303.32 +24.02 76 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 294.41 +23.45 77 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 285.61 +30.87 77 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 276.94 +22.67 77 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 268.40 +21.96 77 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 259.98 +28.50 77 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 251.70 +27.79 78 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 243.57 +27.23 78 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 238.22 +28.99 82 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 228.49 +26.21 79 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 223.43 +28.10 83 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 213.49 +19.29 80 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 206.20 +24.55 80 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 197.85 +17.04 79 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 190.87 +16.52 79 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 183.82 +15.93 79 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 181.05 +19.62 83 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 171.35 +15.86 80 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 168.09 +18.29 83 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 161.61 +17.51 83 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 155.54 +17.14 83 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 149.83 +17.12 83 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 144.11 +20.30 83 0 0 0
29SEP26 980.00 C 132.53 150.00 132.53 138.39 +19.34 83 3 10 -2
29SEP26 990.00 C 0.00 0.00 0.00 132.68 +18.39 83 0 25 0
29SEP26 1,000.00 C 0.00 0.00 0.00 127.49 +17.95 83 0 26 0
29SEP26 1,010.00 C 0.00 0.00 0.00 122.92 +18.14 83 0 5 0
29SEP26 1,020.00 C 0.00 0.00 0.00 119.29 +18.78 84 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 114.05 +17.53 84 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 109.87 +17.35 85 0 15 0
29SEP26 1,050.00 C 119.29 119.29 119.29 105.20 +16.67 85 1 1 0
29SEP26 1,060.00 C 101.00 101.00 101.00 101.01 +16.15 85 1 2 -1
29SEP26 1,070.00 C 0.00 0.00 0.00 96.97 +15.49 85 0 4 0
29SEP26 1,080.00 C 91.84 91.84 91.84 93.08 +15.06 85 13 17 +13
29SEP26 1,090.00 C 0.00 0.00 0.00 89.34 +14.94 85 0 17 0
29SEP26 1,100.00 C 95.00 95.00 95.00 85.20 +13.14 85 2 183 +1
29SEP26 1,110.00 C 0.00 0.00 0.00 81.72 +13.82 85 0 21 0
29SEP26 1,120.00 C 0.00 0.00 0.00 78.24 +12.22 85 0 6 0
29SEP26 1,130.00 C 0.00 0.00 0.00 74.75 +11.21 85 0 15 0
29SEP26 1,140.00 C 0.00 0.00 0.00 71.27 +11.12 85 0 4 0
29SEP26 1,150.00 C 0.00 0.00 0.00 67.79 +10.00 85 0 21 0
29SEP26 1,160.00 C 0.00 0.00 0.00 64.65 +9.13 85 0 1 0
29SEP26 1,170.00 C 70.00 70.00 70.00 61.89 +7.92 85 1 2 +1
29SEP26 1,180.00 C 0.00 0.00 0.00 59.12 +7.84 85 0 5 0
29SEP26 1,190.00 C 54.00 54.00 54.00 56.36 +7.32 85 1 7 0
29SEP26 1,200.00 C 70.00 70.00 63.00 53.59 +6.92 84 4 39 +3
29SEP26 1,210.00 C 0.00 0.00 0.00 50.83 +6.03 84 0 21 0
29SEP26 1,220.00 C 0.00 0.00 0.00 48.39 +5.70 84 0 5 0
29SEP26 1,230.00 C 0.00 0.00 0.00 46.26 +5.69 84 0 1 0
29SEP26 1,240.00 C 0.00 0.00 0.00 44.13 +5.68 84 0 1 0
29SEP26 1,250.00 C 45.74 45.74 45.74 42.00 +5.61 84 15 28 +15
29SEP26 1,260.00 C 0.00 0.00 0.00 39.87 +5.06 84 0 20 0
29SEP26 1,270.00 C 0.00 0.00 0.00 37.74 +4.51 84 0 0 0
29SEP26 1,280.00 C 49.45 49.45 49.45 35.74 +4.09 84 1 16 +1
29SEP26 1,290.00 C 0.00 0.00 0.00 33.16 +3.09 83 0 1 0
29SEP26 1,300.00 C 48.00 48.51 35.00 32.56 +4.07 84 207 217 +159
29SEP26 1,310.00 C 0.00 0.00 0.00 30.07 +3.16 83 0 33 0
29SEP26 1,320.00 C 34.60 34.60 34.60 28.52 +3.02 83 1 5 0
29SEP26 1,330.00 C 0.00 0.00 0.00 26.97 +2.61 83 0 0 0
29SEP26 1,340.00 C 0.00 0.00 0.00 25.43 +2.21 83 0 0 0
29SEP26 1,350.00 C 32.00 32.00 32.00 24.17 +2.09 83 1 14 +1
29SEP26 1,360.00 C 33.00 39.44 30.80 23.05 +2.11 83 20 89 +10
29OCT26 710.00 C 0.00 0.00 0.00 357.23 +26.37 83 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 349.00 +25.87 83 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 340.78 +25.30 83 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 332.59 +24.76 83 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 324.92 +24.75 83 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 317.25 +24.73 83 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 309.58 +24.30 83 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 301.92 +23.64 83 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 294.25 +22.98 83 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 287.08 +22.82 83 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 280.06 +30.52 83 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 267.20 +24.43 78 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 260.30 +23.62 78 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 258.99 +28.41 83 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 245.51 +21.03 77 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 240.07 +21.69 79 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 235.46 +23.17 80 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 229.20 +22.99 80 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 222.20 +21.34 79 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 214.23 +18.72 78 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 211.29 +21.13 81 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 205.74 +20.93 81 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 197.67 +18.21 79 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 191.73 +17.62 79 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 186.92 +17.72 79 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 181.64 +17.02 80 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 177.59 +17.56 80 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 172.48 +17.03 81 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 169.97 +19.10 82 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 164.27 +17.98 81 0 15 0
29OCT26 1,010.00 C 0.00 0.00 0.00 158.67 +16.97 81 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 154.24 +16.64 81 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 150.23 +16.45 82 0 15 0
29OCT26 1,040.00 C 0.00 0.00 0.00 147.92 +17.96 83 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 145.05 +18.92 84 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 141.02 +18.71 84 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 137.09 +18.61 84 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 133.29 +18.63 84 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 129.56 +18.58 84 0 10 0
29OCT26 1,100.00 C 133.00 133.00 124.45 125.93 +17.78 84 2 42 -1
29OCT26 1,110.00 C 0.00 0.00 0.00 122.39 +17.23 84 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 116.80 +14.36 83 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 111.27 +11.01 82 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 111.26 +13.64 84 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 105.83 +11.63 83 0 3 0
29OCT26 1,160.00 C 0.00 0.00 0.00 102.62 +10.93 83 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 99.40 +9.63 83 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 98.43 +12.01 84 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 95.76 +10.48 84 0 37 0
29OCT26 1,200.00 C 100.00 100.00 100.00 89.78 +7.46 83 2 38 +2
29OCT26 1,210.00 C 0.00 0.00 0.00 87.24 +8.40 83 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 84.70 +8.38 83 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 82.16 +6.21 83 0 61 0
29OCT26 1,240.00 C 0.00 0.00 0.00 79.63 +6.22 83 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 77.09 +6.28 83 0 31 0
29OCT26 1,260.00 C 0.00 0.00 0.00 74.55 +7.95 83 0 30 0
29OCT26 1,270.00 C 0.00 0.00 0.00 72.01 +7.35 83 0 33 0
29OCT26 1,280.00 C 0.00 0.00 0.00 69.47 +6.74 83 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 67.20 +6.40 83 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 65.26 +6.39 83 0 4 0
29OCT26 1,310.00 C 0.00 0.00 0.00 63.32 +6.38 83 0 12 0
29OCT26 1,320.00 C 0.00 0.00 0.00 61.37 +6.36 83 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 59.43 +6.36 83 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 57.48 +6.34 83 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 55.54 +6.11 83 0 0 0
29OCT26 1,360.00 C 62.33 68.09 62.33 53.60 +5.60 83 7 16 +7
27NOV26 710.00 C 0.00 0.00 0.00 374.99 +25.82 85 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 367.46 +25.62 85 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 359.93 +24.95 85 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 352.39 +24.27 85 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 345.39 +24.14 85 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 338.51 +24.12 85 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 331.64 +24.11 85 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 324.76 +24.10 85 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 317.89 +23.49 85 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 311.02 +22.76 85 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 304.27 +22.14 85 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 298.13 +22.13 85 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 291.98 +30.21 85 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 285.84 +30.02 85 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 279.70 +29.83 85 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 265.34 +20.86 80 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 262.22 +22.94 81 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 255.34 +21.25 81 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 251.52 +22.63 82 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 245.54 +21.85 82 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 240.91 +22.42 82 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 235.15 +21.86 82 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 229.94 +21.81 82 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 226.18 +22.48 83 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 218.60 +19.33 82 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 212.93 +18.09 82 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 209.45 +19.05 82 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 205.80 +19.83 83 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 201.12 +19.58 83 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 195.96 +18.85 83 0 3 0
27NOV26 1,010.00 C 0.00 0.00 0.00 192.48 +19.80 83 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 188.67 +19.94 84 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 184.59 +19.54 84 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 180.59 +19.22 84 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 178.24 +20.56 85 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 174.34 +20.34 85 0 45 0
27NOV26 1,070.00 C 0.00 0.00 0.00 170.51 +20.19 85 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 166.73 +20.09 85 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 163.01 +19.54 85 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 159.35 +20.07 85 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 155.75 +19.81 85 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 152.21 +19.24 85 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 147.18 +17.19 85 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 144.72 +17.70 85 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 139.46 +15.41 84 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 138.95 +17.87 85 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 136.10 +18.00 86 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 134.37 +19.24 86 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 131.68 +19.52 86 0 0 0
27NOV26 1,200.00 C 134.00 135.00 124.00 128.09 +18.90 86 6 22 +6
27NOV26 1,210.00 C 0.00 0.00 0.00 124.28 +17.76 86 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 122.45 +18.26 86 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 119.28 +17.42 86 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 116.15 +16.62 86 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 113.67 +16.48 86 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 111.18 +16.27 86 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 108.70 +16.17 86 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 106.21 +14.99 86 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 103.73 +14.36 86 0 1 0
27NOV26 1,300.00 C 0.00 0.00 0.00 101.24 +14.13 86 0 3 0
27NOV26 1,310.00 C 0.00 0.00 0.00 98.76 +11.66 86 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 96.27 +12.56 86 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 93.79 +10.09 86 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 91.31 +8.86 86 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 88.82 +8.25 86 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 86.92 +8.23 86 0 93 0
30DEC26 710.00 C 0.00 0.00 0.00 390.69 +24.59 83 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 376.55 +17.20 78 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 369.62 +17.02 78 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 362.87 +17.01 79 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 356.03 +16.92 78 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 349.52 +16.61 79 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 342.89 +15.99 79 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 336.57 +15.68 79 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 330.28 +15.40 79 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 324.09 +15.21 79 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 317.93 +15.06 79 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 312.03 +15.17 79 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 306.28 +15.43 80 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 300.40 +14.87 80 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 294.74 +14.45 80 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 289.14 +14.08 80 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 283.71 +13.88 80 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 278.29 +13.69 80 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 273.16 +21.57 80 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 267.90 +21.39 80 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 262.97 +21.53 80 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 258.33 +21.81 81 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 253.92 +21.71 81 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 248.17 +20.27 81 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 243.28 +19.69 81 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 238.68 +19.40 81 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 236.23 +21.26 82 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 231.12 +20.46 82 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 227.88 +21.53 82 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 224.19 +22.15 82 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 218.28 +20.56 82 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 215.07 +21.18 82 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 211.49 +21.17 83 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 206.11 +19.35 82 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 203.55 +20.36 83 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 199.21 +19.59 83 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 196.84 +20.78 83 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 192.76 +20.27 83 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 189.20 +20.27 83 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 186.53 +21.17 84 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 182.88 +21.09 84 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 178.63 +20.36 83 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 177.54 +22.14 84 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 173.88 +21.35 84 0 0 0
30DEC26 1,150.00 C 167.00 167.00 167.00 169.97 +20.30 84 2 2 +2
30DEC26 1,160.00 C 0.00 0.00 0.00 168.76 +21.96 85 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 163.20 +19.27 84 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 161.20 +20.14 85 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 159.39 +21.20 85 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 155.86 +20.54 85 0 211 0
30DEC26 1,210.00 C 0.00 0.00 0.00 152.78 +20.33 85 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 150.98 +21.39 85 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 146.67 +19.95 85 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 144.16 +20.07 85 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 141.95 +20.10 85 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 138.89 +19.28 85 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 135.84 +18.24 85 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 133.35 +18.22 85 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 130.96 +17.41 85 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 128.58 +16.64 85 0 13 0
30DEC26 1,310.00 C 0.00 0.00 0.00 126.19 +14.26 85 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 123.80 +15.01 85 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 121.42 +15.06 85 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 119.03 +14.06 85 0 0 0
30DEC26 1,350.00 C 0.00 0.00 0.00 116.64 +14.23 85 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 114.25 +11.85 85 0 1 0
30MAR27 710.00 C 0.00 0.00 0.00 429.45 +25.80 82 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 423.32 +31.14 82 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 417.59 +25.42 82 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 411.85 +25.42 82 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 406.12 +36.85 82 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 400.38 +36.67 82 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 394.65 +36.51 82 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 388.91 +35.97 82 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 383.18 +30.25 82 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 377.44 +24.52 82 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 371.71 +28.70 82 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 366.63 +23.63 82 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 361.68 +23.65 82 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 356.72 +23.65 82 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 351.76 +28.60 82 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 346.81 +23.66 82 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 341.85 +33.21 82 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 336.89 +28.62 82 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 331.94 +23.68 82 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 319.41 +23.97 79 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 317.08 +21.65 80 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 317.07 +21.65 82 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 305.25 +22.75 79 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 304.49 +25.78 80 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 304.48 +25.78 82 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 300.30 +21.61 82 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 296.12 +29.84 82 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 291.95 +29.73 82 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 287.77 +29.61 82 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 276.35 +22.24 79 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 272.52 +22.47 79 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 268.90 +22.44 80 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 265.21 +22.08 80 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 260.98 +21.18 80 0 272 0
30MAR27 1,050.00 C 0.00 0.00 0.00 260.97 +24.50 81 296 568 +296
30MAR27 1,060.00 C 0.00 0.00 0.00 257.60 +24.46 81 477 549 +477
30MAR27 1,070.00 C 0.00 0.00 0.00 254.32 +24.51 81 181 253 +181
30MAR27 1,080.00 C 0.00 0.00 0.00 251.10 +24.62 81 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 247.99 +24.83 81 0 47 0
30MAR27 1,100.00 C 0.00 0.00 0.00 244.86 +25.03 81 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 241.81 +25.31 81 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 235.46 +20.44 81 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 232.51 +19.91 81 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 229.49 +21.35 81 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 226.64 +21.22 81 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 223.75 +20.89 81 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 221.03 +20.73 81 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 218.20 +20.46 82 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 215.62 +20.35 82 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 215.03 +23.63 82 0 255 0
30MAR27 1,210.00 C 0.00 0.00 0.00 210.38 +19.93 82 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 207.69 +23.06 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 205.07 +23.09 82 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 202.68 +23.35 82 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 201.34 +24.67 82 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 197.84 +23.82 82 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 195.62 +24.26 82 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 193.66 +24.79 83 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 191.38 +24.08 83 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 189.24 +23.41 83 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 186.15 +22.73 83 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 185.34 +23.88 83 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 182.52 +21.38 83 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 179.71 +20.45 83 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 177.23 +19.50 83 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 175.06 +20.34 83 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 458.85 +25.10 79 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 453.32 +25.11 79 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 447.79 +25.11 79 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 442.25 +25.10 79 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 436.72 +25.10 79 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 431.18 +24.91 79 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 425.65 +24.14 79 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 420.12 +23.37 79 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 415.28 +23.29 79 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 410.52 +23.29 79 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 405.76 +23.28 79 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 401.00 +23.28 79 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 396.25 +23.29 79 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 391.49 +23.29 79 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 386.73 +23.28 79 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 381.97 +23.28 79 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 377.21 +23.28 79 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 372.45 +22.99 79 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 367.69 +22.22 79 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 362.93 +21.45 79 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 358.70 +21.21 79 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 354.71 +21.21 79 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 350.72 +21.20 79 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 346.73 +21.20 79 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 342.74 +21.20 79 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 338.75 +21.20 79 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 334.77 +21.20 79 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 330.78 +30.49 79 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 326.79 +30.37 79 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 322.80 +30.25 79 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 318.81 +30.12 79 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 310.84 +25.57 78 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 310.83 +28.71 79 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 302.30 +23.34 78 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 298.98 +23.17 78 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 296.76 +24.11 78 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 296.75 +27.25 79 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 293.49 +24.00 79 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 286.20 +23.01 78 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 283.13 +19.95 78 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 282.63 +19.46 79 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 279.74 +18.17 79 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 274.20 +15.88 78 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 272.75 +17.68 78 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 270.72 +18.90 79 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 267.47 +18.91 79 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 264.21 +18.90 79 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 260.96 +18.39 79 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 257.71 +17.72 79 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 254.45 +17.03 79 0 9 0
29JUN27 1,210.00 C 0.00 0.00 0.00 251.33 +16.49 79 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 248.75 +16.49 79 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 246.17 +16.49 79 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 243.59 +16.48 79 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 241.01 +16.48 79 0 2 0
29JUN27 1,260.00 C 0.00 0.00 0.00 238.44 +16.49 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 235.86 +16.48 79 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 233.28 +16.48 79 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 230.70 +16.48 79 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 228.12 +16.48 79 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 225.54 +16.88 79 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 222.97 +16.48 79 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 220.39 +16.48 79 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 217.81 +16.48 79 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 215.23 +16.47 79 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 212.65 +16.24 79 0 0 0
TOTAL CALL 1,846 12,106 +1,319
28AUG26 710.00 P 0.00 0.00 0.00 0.01 0.00 221 0 283 0
28AUG26 720.00 P 0.00 0.00 0.00 0.01 0.00 214 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 0.01 0.00 199 0 30 0
28AUG26 750.00 P 0.00 0.00 0.00 0.01 0.00 192 0 50 0
28AUG26 760.00 P 0.00 0.00 0.00 0.01 0.00 184 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 0.01 0.00 177 0 10 0
28AUG26 780.00 P 0.00 0.00 0.00 0.01 0.00 170 0 12 0
28AUG26 790.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 800.00 P 0.00 0.00 0.00 0.01 -0.01 157 0 118 0
28AUG26 810.00 P 0.00 0.00 0.00 0.01 -0.03 150 0 15 0
28AUG26 820.00 P 0.00 0.00 0.00 0.01 -0.06 143 0 23 0
28AUG26 830.00 P 0.00 0.00 0.00 0.01 -0.11 137 0 39 0
28AUG26 840.00 P 0.00 0.00 0.00 0.01 -0.18 130 0 37 0
28AUG26 850.00 P 0.00 0.00 0.00 0.01 -0.29 124 0 25 0
28AUG26 860.00 P 0.00 0.00 0.00 0.01 -0.46 117 0 96 0
28AUG26 870.00 P 0.00 0.00 0.00 0.01 -0.69 110 0 1 0
28AUG26 880.00 P 0.60 0.60 0.40 0.01 -1.03 104 2 247 0
28AUG26 890.00 P 0.00 0.00 0.00 0.01 -1.47 97 0 75 0
28AUG26 900.00 P 0.80 0.80 0.80 0.03 -2.06 100 24 325 0
28AUG26 910.00 P 0.00 0.00 0.00 0.06 -2.78 100 0 63 0
28AUG26 920.00 P 0.68 0.80 0.68 0.12 -3.75 100 8 39 -8
28AUG26 930.00 P 1.40 1.40 0.80 0.22 -5.12 100 13 142 -13
28AUG26 940.00 P 1.10 1.10 1.10 0.40 -6.53 100 5 66 -5
28AUG26 950.00 P 2.00 2.00 1.20 0.68 -8.25 100 17 201 -17
28AUG26 960.00 P 3.50 3.50 1.80 1.12 -10.24 100 11 104 -10
28AUG26 970.00 P 2.20 2.20 1.80 1.78 -12.34 100 15 133 -2
28AUG26 980.00 P 4.15 6.00 2.10 2.74 -14.69 100 92 190 +19
28AUG26 990.00 P 7.00 7.00 3.80 3.95 -17.30 99 13 43 0
28AUG26 1,000.00 P 5.15 8.00 4.00 5.68 -19.73 99 62 358 -23
28AUG26 1,010.00 P 7.87 9.50 7.50 7.94 -22.36 99 15 103 +11
28AUG26 1,020.00 P 11.00 12.00 8.00 10.79 -24.82 98 42 123 +41
28AUG26 1,030.00 P 0.00 0.00 0.00 14.28 -27.04 98 0 44 0
28AUG26 1,040.00 P 15.00 18.00 15.00 18.46 -29.28 97 3 45 0
28AUG26 1,050.00 P 28.50 30.00 15.00 23.33 -31.11 97 72 426 -33
28AUG26 1,060.00 P 0.00 0.00 0.00 28.88 -32.81 96 0 34 0
28AUG26 1,070.00 P 32.00 32.00 32.00 35.09 -34.25 94 2 69 +2
28AUG26 1,080.00 P 35.00 40.00 28.00 42.27 -34.99 95 6 36 -1
28AUG26 1,090.00 P 46.00 46.00 46.00 49.81 -33.40 93 3 64 -3
28AUG26 1,100.00 P 49.40 58.00 49.40 57.94 -33.60 92 8 119 -1
28AUG26 1,110.00 P 52.80 52.80 52.80 67.62 -32.65 100 1 83 -1
28AUG26 1,120.00 P 0.00 0.00 0.00 76.54 -32.61 100 0 73 0
28AUG26 1,130.00 P 0.00 0.00 0.00 85.74 -32.51 100 0 24 0
28AUG26 1,140.00 P 0.00 0.00 0.00 95.15 -32.38 100 0 63 0
28AUG26 1,150.00 P 0.00 0.00 0.00 104.74 -32.18 100 0 118 0
28AUG26 1,160.00 P 0.00 0.00 0.00 114.47 -32.01 100 0 16 0
28AUG26 1,170.00 P 0.00 0.00 0.00 124.29 -31.79 100 0 4 0
28AUG26 1,180.00 P 0.00 0.00 0.00 134.17 -31.65 100 0 17 0
28AUG26 1,190.00 P 0.00 0.00 0.00 144.09 -31.49 100 0 21 0
28AUG26 1,200.00 P 135.00 135.00 135.00 154.04 -36.95 100 1 88 -1
28AUG26 1,210.00 P 0.00 0.00 0.00 164.02 -31.27 101 0 0 0
28AUG26 1,220.00 P 158.00 158.00 158.00 174.00 -31.20 0 2 23 0
28AUG26 1,230.00 P 0.00 0.00 0.00 184.00 -31.13 0 0 15 0
28AUG26 1,240.00 P 0.00 0.00 0.00 194.00 -31.08 0 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 204.00 -31.04 0 0 3 0
28AUG26 1,260.00 P 0.00 0.00 0.00 214.00 -31.02 0 0 68 0
28AUG26 1,270.00 P 0.00 0.00 0.00 224.00 -31.01 0 0 201 0
28AUG26 1,280.00 P 0.00 0.00 0.00 234.00 -31.00 0 0 80 0
28AUG26 1,290.00 P 0.00 0.00 0.00 244.00 -31.00 0 0 45 0
28AUG26 1,300.00 P 0.00 0.00 0.00 254.00 -31.00 0 0 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 264.00 -31.00 0 0 22 0
28AUG26 1,320.00 P 0.00 0.00 0.00 274.00 -31.00 0 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 284.00 -31.00 0 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 294.00 -31.00 0 0 0 0
28AUG26 1,350.00 P 0.00 0.00 0.00 304.00 -31.00 0 0 0 0
28AUG26 1,360.00 P 0.00 0.00 0.00 314.00 -31.00 0 0 0 0
04SEP26 910.00 P 7.90 11.00 7.90 8.92 -8.56 86 38 55 +33
04SEP26 915.00 P 0.00 0.00 0.00 9.94 -8.89 87 0 3 0
04SEP26 920.00 P 0.00 0.00 0.00 10.80 -9.38 87 0 47 0
04SEP26 925.00 P 10.80 10.80 10.80 11.81 -9.73 87 2 3 +2
04SEP26 930.00 P 13.40 13.40 13.40 12.42 -10.47 86 1 3 +1
04SEP26 935.00 P 0.00 0.00 0.00 13.40 -11.08 86 0 2 0
04SEP26 940.00 P 14.00 15.00 13.00 14.37 -11.82 86 8 12 +2
04SEP26 945.00 P 0.00 0.00 0.00 15.53 -12.37 86 0 17 0
04SEP26 950.00 P 0.00 0.00 0.00 16.79 -12.82 86 0 13 0
04SEP26 955.00 P 0.00 0.00 0.00 18.06 -13.25 86 0 3 0
04SEP26 960.00 P 0.00 0.00 0.00 19.33 -13.83 86 0 6 0
04SEP26 965.00 P 0.00 0.00 0.00 20.59 -14.67 86 0 0 0
04SEP26 970.00 P 0.00 0.00 0.00 22.09 -15.26 86 0 1 0
04SEP26 975.00 P 0.00 0.00 0.00 23.69 -15.76 86 0 8 0
04SEP26 980.00 P 23.80 23.80 23.60 25.29 -16.26 85 16 22 +16
04SEP26 985.00 P 0.00 0.00 0.00 26.89 -16.75 85 0 7 0
04SEP26 990.00 P 0.00 0.00 0.00 28.49 -17.62 85 0 4 0
04SEP26 995.00 P 27.00 27.00 27.00 30.32 -18.29 85 1 1 0
04SEP26 1,000.00 P 32.00 34.00 30.00 32.29 -18.82 85 12 12 +12
04SEP26 1,005.00 P 29.85 29.85 29.85 34.25 -19.36 85 2 2 +2
04SEP26 1,010.00 P 0.00 0.00 0.00 36.22 -19.90 85 0 0 0
04SEP26 1,015.00 P 39.00 39.00 39.00 38.18 -20.56 85 2 2 +2
04SEP26 1,020.00 P 0.00 0.00 0.00 40.31 -21.34 85 0 0 0
04SEP26 1,025.00 P 0.00 0.00 0.00 42.65 -21.91 85 0 1 0
04SEP26 1,030.00 P 44.00 46.00 44.00 45.00 -22.47 85 3 3 +3
04SEP26 1,035.00 P 0.00 0.00 0.00 47.35 -23.03 85 0 0 0
04SEP26 1,040.00 P 45.00 51.00 42.61 49.69 -23.60 84 5 31 +2
04SEP26 1,045.00 P 0.00 0.00 0.00 52.07 -24.34 84 0 12 0
04SEP26 1,050.00 P 0.00 0.00 0.00 54.81 -24.90 84 0 0 0
04SEP26 1,055.00 P 0.00 0.00 0.00 57.54 -25.48 84 0 0 0
04SEP26 1,060.00 P 56.00 62.30 56.00 60.27 -23.54 84 2 1 +1
04SEP26 1,065.00 P 0.00 0.00 0.00 63.00 -24.02 84 0 0 0
04SEP26 1,070.00 P 62.35 62.82 62.35 65.73 -24.50 84 2 0 0
04SEP26 1,075.00 P 0.00 0.00 0.00 68.69 -24.96 83 0 0 0
04SEP26 1,080.00 P 67.00 67.00 67.00 71.80 -25.42 83 2 2 +2
04SEP26 1,085.00 P 0.00 0.00 0.00 74.90 -25.88 83 0 0 0
04SEP26 1,090.00 P 0.00 0.00 0.00 78.00 -26.35 83 0 0 0
04SEP26 1,095.00 P 0.00 0.00 0.00 81.11 -26.81 83 0 0 0
04SEP26 1,100.00 P 89.00 89.00 89.00 84.37 -27.12 83 2 2 +2
04SEP26 1,105.00 P 0.00 0.00 0.00 90.37 -24.83 87 0 0 0
04SEP26 1,110.00 P 0.00 0.00 0.00 93.93 -25.16 87 0 0 0
04SEP26 1,115.00 P 0.00 0.00 0.00 97.49 -25.49 87 0 0 0
04SEP26 1,120.00 P 0.00 0.00 0.00 101.05 -25.82 87 0 0 0
04SEP26 1,125.00 P 0.00 0.00 0.00 104.61 -26.14 87 0 0 0
04SEP26 1,130.00 P 0.00 0.00 0.00 108.24 -26.40 87 0 0 0
04SEP26 1,135.00 P 0.00 0.00 0.00 112.11 -26.47 87 0 0 0
04SEP26 1,140.00 P 0.00 0.00 0.00 115.99 -26.75 87 0 0 0
04SEP26 1,145.00 P 0.00 0.00 0.00 119.87 -27.03 87 0 0 0
04SEP26 1,150.00 P 0.00 0.00 0.00 123.75 -27.31 87 0 0 0
04SEP26 1,155.00 P 0.00 0.00 0.00 127.63 -27.59 87 0 0 0
04SEP26 1,160.00 P 0.00 0.00 0.00 131.59 -27.80 87 0 0 0
04SEP26 1,165.00 P 0.00 0.00 0.00 135.75 -27.80 87 0 0 0
04SEP26 1,170.00 P 0.00 0.00 0.00 139.90 -33.01 87 0 0 0
04SEP26 1,175.00 P 0.00 0.00 0.00 144.06 -28.86 87 0 0 0
04SEP26 1,180.00 P 0.00 0.00 0.00 148.21 -33.74 87 0 0 0
04SEP26 1,185.00 P 0.00 0.00 0.00 152.37 -34.10 87 0 0 0
04SEP26 1,190.00 P 0.00 0.00 0.00 156.57 -34.42 87 0 0 0
04SEP26 1,195.00 P 0.00 0.00 0.00 160.95 -34.56 87 0 0 0
04SEP26 1,200.00 P 0.00 0.00 0.00 165.34 -34.70 87 0 0 0
04SEP26 1,205.00 P 0.00 0.00 0.00 169.72 -35.03 87 0 0 0
04SEP26 1,210.00 P 0.00 0.00 0.00 174.10 -35.35 87 0 0 0
04SEP26 1,215.00 P 0.00 0.00 0.00 178.48 -35.68 87 0 0 0
04SEP26 1,220.00 P 0.00 0.00 0.00 182.87 -35.99 87 0 0 0
04SEP26 1,225.00 P 0.00 0.00 0.00 187.43 -36.13 87 0 0 0
04SEP26 1,230.00 P 0.00 0.00 0.00 191.99 -36.28 87 0 0 0
04SEP26 1,235.00 P 0.00 0.00 0.00 196.55 -36.46 87 0 0 0
04SEP26 1,240.00 P 0.00 0.00 0.00 198.78 -39.08 78 0 0 0
29SEP26 710.00 P 5.90 7.00 5.90 5.68 -2.83 83 18 227 +13
29SEP26 720.00 P 7.00 7.00 7.00 6.51 -3.19 83 7 10 -2
29SEP26 730.00 P 0.00 0.00 0.00 7.33 -3.55 83 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 8.35 -3.72 83 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 9.53 -4.13 83 0 29 0
29SEP26 760.00 P 10.30 10.30 10.30 10.38 -4.45 82 2 33 +2
29SEP26 770.00 P 12.50 12.50 12.50 11.88 -5.05 83 200 202 +200
29SEP26 780.00 P 13.00 13.00 13.00 13.39 -4.91 83 3 51 0
29SEP26 790.00 P 0.00 0.00 0.00 15.01 -5.62 83 0 8 0
29SEP26 800.00 P 16.00 17.30 15.68 16.14 -6.05 82 16 105 +10
29SEP26 810.00 P 0.00 0.00 0.00 18.26 -6.26 83 0 3 0
29SEP26 820.00 P 0.00 0.00 0.00 19.68 -7.33 82 0 6 0
29SEP26 830.00 P 23.00 23.00 23.00 21.78 -8.03 82 1 9 +1
29SEP26 840.00 P 0.00 0.00 0.00 23.87 -8.90 82 0 38 0
29SEP26 850.00 P 24.00 24.00 24.00 25.97 -8.45 82 2 32 -2
29SEP26 860.00 P 27.46 28.00 27.46 28.42 -8.88 82 2 13 0
29SEP26 870.00 P 0.00 0.00 0.00 31.13 -10.17 82 0 15 0
29SEP26 880.00 P 30.10 35.00 30.10 33.84 -10.14 82 86 95 -35
29SEP26 890.00 P 0.00 0.00 0.00 36.54 -11.34 82 0 43 0
29SEP26 900.00 P 0.00 0.00 0.00 39.38 -14.07 82 0 91 0
29SEP26 910.00 P 43.00 43.00 43.00 43.00 -12.42 82 1 36 0
29SEP26 920.00 P 0.00 0.00 0.00 46.16 -14.29 82 0 179 0
29SEP26 930.00 P 46.00 46.00 43.50 49.55 -14.09 82 2 136 -2
29SEP26 940.00 P 52.00 53.19 52.00 52.95 -14.85 82 2 61 +1
29SEP26 950.00 P 0.00 0.00 0.00 56.75 -16.93 82 0 84 0
29SEP26 960.00 P 0.00 0.00 0.00 60.89 -17.66 81 0 36 0
29SEP26 970.00 P 0.00 0.00 0.00 65.02 -17.27 81 0 2 0
29SEP26 980.00 P 0.00 0.00 0.00 69.15 -19.12 81 0 56 0
29SEP26 990.00 P 70.43 76.30 70.43 73.29 -20.60 81 4 13 +3
29SEP26 1,000.00 P 75.00 77.20 74.92 77.95 -21.38 81 10 130 -3
29SEP26 1,010.00 P 0.00 0.00 0.00 82.85 -22.03 81 0 10 0
29SEP26 1,020.00 P 0.00 0.00 0.00 87.76 -22.88 81 0 11 0
29SEP26 1,030.00 P 0.00 0.00 0.00 93.02 -23.66 81 0 5 0
29SEP26 1,040.00 P 0.00 0.00 0.00 98.55 -23.62 81 0 1 0
29SEP26 1,050.00 P 107.50 110.00 107.50 104.17 -24.59 82 22 89 +21
29SEP26 1,060.00 P 0.00 0.00 0.00 109.70 -25.10 81 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 115.90 -25.13 82 0 5 0
29SEP26 1,080.00 P 0.00 0.00 0.00 121.83 -26.01 82 0 3 0
29SEP26 1,090.00 P 0.00 0.00 0.00 128.92 -25.74 83 0 7 0
29SEP26 1,100.00 P 0.00 0.00 0.00 134.27 -27.21 82 0 370 0
29SEP26 1,110.00 P 0.00 0.00 0.00 141.82 -26.49 83 0 10 0
29SEP26 1,120.00 P 0.00 0.00 0.00 147.85 -27.29 82 0 3 0
29SEP26 1,130.00 P 0.00 0.00 0.00 155.20 -27.12 83 0 3 0
29SEP26 1,140.00 P 0.00 0.00 0.00 161.70 -28.16 83 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 168.39 -29.01 83 0 10 0
29SEP26 1,160.00 P 0.00 0.00 0.00 175.52 -29.42 83 0 3 0
29SEP26 1,170.00 P 0.00 0.00 0.00 185.81 -26.67 86 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 195.56 -24.47 88 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 202.78 -25.10 88 0 6 0
29SEP26 1,200.00 P 0.00 0.00 0.00 210.39 -25.66 88 0 150 0
29SEP26 1,210.00 P 0.00 0.00 0.00 218.09 -26.13 88 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 225.94 -26.46 89 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 233.87 -26.71 89 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 241.89 -26.87 89 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 250.29 -26.73 90 0 1 0
29SEP26 1,260.00 P 0.00 0.00 0.00 255.88 -29.85 87 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 266.55 -27.89 90 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 274.93 -28.23 90 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 282.62 -29.26 90 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 284.24 -36.36 83 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 297.40 -31.93 88 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 306.20 -32.05 89 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 317.42 -29.99 91 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 322.96 -33.60 88 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 332.18 -24.39 89 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 340.43 -34.46 89 0 5 0
29OCT26 710.00 P 17.28 17.28 17.20 18.50 -4.44 82 21 34 +21
29OCT26 720.00 P 19.15 19.15 19.15 20.80 -4.31 83 20 30 +13
29OCT26 730.00 P 0.00 0.00 0.00 22.52 -4.82 83 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 24.30 -5.26 83 0 0 0
29OCT26 750.00 P 24.90 24.90 24.90 26.58 -5.21 83 20 21 +20
29OCT26 760.00 P 31.36 31.36 31.36 28.86 -5.16 83 2 2 -2
29OCT26 770.00 P 27.70 27.70 27.70 31.15 -5.52 83 20 21 +20
29OCT26 780.00 P 0.00 0.00 0.00 32.43 -7.10 82 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 35.72 -6.66 83 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 38.52 -6.72 83 0 9 0
29OCT26 810.00 P 0.00 0.00 0.00 40.20 -7.90 82 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 43.10 -7.91 82 0 8 0
29OCT26 830.00 P 0.00 0.00 0.00 45.94 -8.63 82 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 49.28 -8.84 82 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 52.39 -9.29 82 0 3 0
29OCT26 860.00 P 52.00 52.00 52.00 55.73 -9.51 82 1 2 0
29OCT26 870.00 P 0.00 0.00 0.00 59.35 -9.45 82 0 0 0
29OCT26 880.00 P 64.00 64.00 60.00 63.57 -8.84 82 2 121 -2
29OCT26 890.00 P 0.00 0.00 0.00 67.25 -9.46 82 0 1 0
29OCT26 900.00 P 66.33 66.33 66.33 71.45 -9.57 83 1 10 +1
29OCT26 910.00 P 0.00 0.00 0.00 75.52 -9.81 83 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 79.09 -11.51 82 0 4 0
29OCT26 930.00 P 0.00 0.00 0.00 83.86 -14.30 83 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 88.27 -14.96 83 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 92.93 -15.56 83 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 96.95 -16.88 82 0 55 0
29OCT26 970.00 P 0.00 0.00 0.00 101.01 -18.29 82 0 3 0
29OCT26 980.00 P 0.00 0.00 0.00 105.42 -19.45 82 0 10 0
29OCT26 990.00 P 0.00 0.00 0.00 111.43 -19.18 82 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 116.73 -19.65 82 0 89 0
29OCT26 1,010.00 P 120.00 120.00 120.00 122.16 -19.62 83 2 2 0
29OCT26 1,020.00 P 0.00 0.00 0.00 127.64 -20.08 83 0 2 0
29OCT26 1,030.00 P 0.00 0.00 0.00 133.36 -20.55 83 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 139.13 -20.98 83 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 145.01 -21.31 83 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 150.92 -21.60 83 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 155.58 -23.15 83 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 161.76 -23.18 83 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 168.04 -23.29 83 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 178.32 -19.98 85 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 184.89 -20.38 86 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 191.33 -20.91 86 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 198.30 -20.91 86 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 204.78 -21.40 86 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 211.98 -21.18 86 0 61 0
29OCT26 1,160.00 P 0.00 0.00 0.00 219.14 -21.01 86 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 226.12 -21.19 86 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 233.08 -21.89 87 0 15 0
29OCT26 1,190.00 P 0.00 0.00 0.00 240.05 -22.59 87 0 15 0
29OCT26 1,200.00 P 0.00 0.00 0.00 247.09 -23.22 87 0 52 0
29OCT26 1,210.00 P 0.00 0.00 0.00 254.74 -23.25 87 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 262.39 -23.28 87 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 270.05 -23.30 87 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 277.71 -23.33 88 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 285.37 -23.37 88 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 292.09 -24.74 87 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 300.71 -24.40 88 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 308.40 -16.72 88 0 1 0
29OCT26 1,290.00 P 0.00 0.00 0.00 316.37 -25.32 88 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 324.38 -25.60 89 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 332.47 -25.81 89 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 340.48 -26.10 89 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 349.36 -17.23 89 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 357.76 -25.45 90 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 366.05 -25.71 90 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 374.18 -17.59 90 0 0 0
27NOV26 710.00 P 32.00 32.00 32.00 35.24 -5.13 85 1 7 +1
27NOV26 720.00 P 0.00 0.00 0.00 37.64 -5.35 85 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 40.03 -6.03 85 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 41.17 -7.96 84 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 45.38 -5.25 85 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 46.98 -6.62 84 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 50.06 -6.52 84 0 15 0
27NOV26 780.00 P 0.00 0.00 0.00 52.91 -6.66 83 0 15 0
27NOV26 790.00 P 0.00 0.00 0.00 55.90 -7.24 83 0 42 0
27NOV26 800.00 P 0.00 0.00 0.00 58.85 -9.15 83 0 16 0
27NOV26 810.00 P 0.00 0.00 0.00 62.53 -7.98 84 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 65.64 -8.56 83 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 69.32 -8.56 83 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 72.99 -8.59 83 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 77.82 -8.37 84 0 15 0
27NOV26 860.00 P 79.26 79.26 79.26 80.84 -9.66 83 1 0 -1
27NOV26 870.00 P 0.00 0.00 0.00 85.56 -9.45 84 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 90.81 -8.45 85 0 1 0
27NOV26 890.00 P 0.00 0.00 0.00 92.73 -11.37 83 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 97.65 -10.46 84 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 102.05 -11.79 83 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 107.26 -11.40 84 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 112.59 -14.80 84 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 116.97 -15.80 84 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 121.83 -16.69 84 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 126.48 -17.65 84 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 131.73 -18.13 84 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 136.02 -19.67 84 0 1 0
27NOV26 990.00 P 0.00 0.00 0.00 143.46 -17.92 85 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 149.06 -17.87 85 0 10 0
27NOV26 1,010.00 P 0.00 0.00 0.00 154.78 -17.70 85 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 160.56 -18.00 85 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 166.48 -18.41 86 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 172.46 -18.77 86 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 178.51 -17.14 86 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 184.70 -15.56 86 0 9 0
27NOV26 1,070.00 P 0.00 0.00 0.00 191.19 -15.70 86 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 197.46 -16.70 86 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 201.59 -18.32 85 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 212.74 -14.93 88 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 217.68 -18.35 87 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 224.36 -18.76 87 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 231.56 -18.65 88 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 236.95 -20.35 87 0 16 0
27NOV26 1,150.00 P 0.00 0.00 0.00 244.18 -20.22 88 0 16 0
27NOV26 1,160.00 P 0.00 0.00 0.00 251.38 -20.12 88 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 258.26 -20.34 88 0 15 0
27NOV26 1,180.00 P 0.00 0.00 0.00 264.51 -21.19 87 0 15 0
27NOV26 1,190.00 P 0.00 0.00 0.00 270.99 -21.83 87 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 279.14 -20.80 88 0 25 0
27NOV26 1,210.00 P 0.00 0.00 0.00 284.84 -22.57 87 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 292.67 -22.51 88 0 1 0
27NOV26 1,230.00 P 0.00 0.00 0.00 300.99 -21.97 88 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 307.58 -23.16 88 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 316.45 -22.08 89 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 322.24 -24.07 88 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 330.46 -23.64 88 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 340.38 -21.52 90 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 348.16 -21.54 90 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 354.59 -22.91 89 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 362.00 -23.32 89 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 369.56 -23.93 89 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 377.92 -15.58 89 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 385.10 -13.20 89 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 394.81 -23.82 90 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 403.24 -23.77 91 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 49.16 -4.69 83 0 113 0
30DEC26 720.00 P 0.00 0.00 0.00 52.31 -4.61 83 0 1 0
30DEC26 730.00 P 0.00 0.00 0.00 55.46 -6.38 83 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 58.61 -6.40 83 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 61.77 -6.41 83 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 64.93 -4.82 83 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 68.09 -7.72 83 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 69.36 -10.35 82 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 73.96 -9.65 83 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 79.21 -8.30 83 0 11 0
30DEC26 810.00 P 0.00 0.00 0.00 80.76 -10.66 82 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 85.44 -7.49 83 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 88.91 -10.34 82 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 93.05 -10.81 82 0 0 0
30DEC26 850.00 P 99.00 99.00 99.00 98.69 -8.04 83 1 2 0
30DEC26 860.00 P 0.00 0.00 0.00 101.62 -8.40 83 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 106.63 -8.97 83 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 110.93 -9.58 83 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 115.62 -10.25 83 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 118.91 -10.91 82 0 3 0
30DEC26 910.00 P 0.00 0.00 0.00 124.72 -11.28 83 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 129.33 -11.74 83 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 135.25 -11.38 83 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 138.99 -15.62 83 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 146.25 -13.33 84 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 150.98 -15.32 84 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 156.32 -15.93 84 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 161.88 -16.41 84 0 9 0
30DEC26 990.00 P 0.00 0.00 0.00 167.40 -17.04 84 0 2 0
30DEC26 1,000.00 P 0.00 0.00 0.00 173.27 -17.38 84 0 54 0
30DEC26 1,010.00 P 0.00 0.00 0.00 179.22 -17.40 84 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 184.70 -18.10 84 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 191.37 -17.86 84 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 197.24 -18.43 85 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 203.26 -18.84 85 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 209.86 -15.75 85 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 213.58 -18.80 84 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 219.97 -18.41 84 0 20 0
30DEC26 1,090.00 P 0.00 0.00 0.00 226.42 -18.19 84 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 235.27 -17.43 85 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 241.49 -16.20 85 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 249.25 -17.40 86 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 254.28 -19.23 85 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 261.04 -18.78 85 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 268.04 -20.85 86 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 274.73 -21.35 86 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 281.80 -21.47 86 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 290.10 -20.36 86 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 297.75 -19.90 86 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 304.13 -20.72 86 0 32 0
30DEC26 1,210.00 P 0.00 0.00 0.00 312.36 -19.70 87 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 318.63 -20.64 86 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 326.26 -20.23 87 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 332.85 -21.15 86 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 341.04 -20.81 87 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 349.27 -20.44 87 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 356.81 -12.91 88 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 362.72 -22.71 87 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 372.22 -21.08 88 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 379.13 -22.04 88 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 386.92 -22.12 88 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 395.09 -13.96 88 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 402.24 -10.19 88 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 411.47 -21.22 88 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 417.95 -22.64 88 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 425.52 -22.97 88 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 83.11 -5.20 82 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 86.86 -5.56 82 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 90.97 -5.55 82 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 95.08 -5.55 82 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 99.19 -5.55 82 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 103.31 -5.55 82 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 107.42 -5.55 82 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 111.54 -5.56 82 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 115.66 -5.75 82 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 119.79 -6.51 82 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 123.94 -7.59 82 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 128.75 -7.33 82 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 133.64 -7.33 82 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 138.53 -7.83 82 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 143.43 -7.33 82 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 148.33 -7.33 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 153.23 -8.78 82 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 158.13 -9.21 82 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 163.04 -9.65 82 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 167.30 -11.27 81 0 131 0
30MAR27 910.00 P 0.00 0.00 0.00 172.63 -11.50 82 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 177.84 -9.35 82 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 183.54 -15.02 82 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 189.35 -12.57 82 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 194.84 -13.20 82 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 200.53 -13.63 82 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 206.22 -14.11 82 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 212.69 -13.91 82 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 216.63 -16.31 81 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 222.72 -16.62 81 0 20 0
30MAR27 1,010.00 P 0.00 0.00 0.00 228.92 -16.68 82 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 235.15 -16.85 82 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 241.47 -17.16 82 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 247.85 -15.49 82 0 287 0
30MAR27 1,050.00 P 0.00 0.00 0.00 254.33 -17.56 82 251 523 +251
30MAR27 1,060.00 P 0.00 0.00 0.00 260.82 -16.89 82 432 518 +432
30MAR27 1,070.00 P 0.00 0.00 0.00 266.76 -17.71 82 181 267 +181
30MAR27 1,080.00 P 0.00 0.00 0.00 273.31 -18.50 82 0 16 0
30MAR27 1,090.00 P 0.00 0.00 0.00 280.66 -16.94 83 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 289.33 -15.77 83 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 295.80 -15.96 83 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 301.70 -16.72 83 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 309.74 -15.35 84 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 316.35 -15.42 84 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 323.26 -8.52 84 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 329.32 -16.57 84 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 337.40 -15.85 84 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 343.85 -16.76 84 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 351.58 -16.40 84 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 359.12 -16.22 85 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 367.39 -15.32 85 0 12 0
30MAR27 1,220.00 P 0.00 0.00 0.00 373.67 -9.05 85 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 380.88 -5.00 85 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 387.51 -17.33 84 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 394.19 -18.03 84 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 405.01 -14.60 85 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 410.71 -8.91 85 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 417.52 -16.89 85 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 424.85 -16.97 85 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 433.32 -15.94 85 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 441.96 -7.31 86 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 441.97 -23.14 83 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 443.48 -29.64 82 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 463.13 -18.00 85 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 472.00 -17.15 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 480.02 -9.14 86 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 107.79 -5.88 79 0 18 0
29JUN27 720.00 P 0.00 0.00 0.00 112.04 -5.89 79 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 116.29 -5.90 79 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 120.55 -5.91 79 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 124.81 -5.93 79 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 129.08 -6.16 79 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 133.35 -6.92 79 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 137.66 -7.65 79 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 142.64 -7.70 79 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 147.67 -7.71 79 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 152.70 -7.71 79 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 157.74 -7.71 79 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 162.77 -7.73 79 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 167.81 -7.74 79 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 172.86 -7.75 79 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 177.91 -7.76 79 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 182.96 -7.79 79 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 188.02 -8.13 79 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 193.08 -8.88 79 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 198.17 -9.61 79 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 203.79 -9.80 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 209.60 -9.81 79 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 215.42 -9.81 79 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 221.24 -16.66 79 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 227.05 -16.94 79 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 232.87 -17.13 79 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 238.70 -17.31 79 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 249.17 -12.86 80 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 254.00 -14.05 80 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 260.25 -13.84 80 0 2 0
29JUN27 1,010.00 P 0.00 0.00 0.00 266.52 -13.63 80 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 273.37 -13.33 80 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 274.46 -19.00 79 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 285.76 -14.46 81 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 287.30 -19.69 79 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 299.57 -7.43 81 0 1 0
29JUN27 1,070.00 P 0.00 0.00 0.00 305.06 -6.13 81 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 311.69 -6.07 81 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 318.37 -5.97 81 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 325.41 -5.52 81 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 325.42 -12.09 79 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 331.91 -12.20 79 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 338.49 -12.21 79 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 345.08 -12.23 79 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 351.67 -12.25 79 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 358.26 -12.29 79 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 364.86 -12.35 79 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 371.47 -12.88 79 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 378.09 -13.52 79 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 384.73 -14.14 79 0 20 0
29JUN27 1,210.00 P 0.00 0.00 0.00 391.53 -14.60 79 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 398.79 -14.60 79 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 406.05 -14.61 79 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 413.30 -14.62 79 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 420.57 -14.63 79 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 427.83 -14.64 79 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 435.10 -14.65 79 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 442.37 -14.67 79 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 449.64 -14.69 79 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 456.91 -14.71 79 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 464.20 -14.72 79 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 471.48 -14.75 79 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 478.77 -14.78 79 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 486.07 -14.81 79 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 493.37 -14.85 79 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 500.67 -30.63 79 0 0 0
TOTAL PUT 1,849 12,298 +1,177
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 37.660
28AUG26 11.50 C 0.00 0.00 0.00 26.16 -0.51 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 25.66 -0.51 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 25.16 -0.51 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 24.66 -0.51 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 24.16 -0.51 0 0 11 0
28AUG26 14.00 C 0.00 0.00 0.00 23.66 -0.52 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 23.16 -0.52 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 22.66 -0.52 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 22.16 -0.52 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 21.66 -0.52 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 21.16 -0.52 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 20.66 -0.52 0 0 3 0
28AUG26 17.50 C 0.00 0.00 0.00 20.16 -0.52 0 0 11 0
28AUG26 18.00 C 0.00 0.00 0.00 19.66 -0.52 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 19.16 -0.52 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 18.66 -0.52 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 18.16 -0.52 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 17.66 -0.52 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 16.66 -0.52 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 15.66 -0.52 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 14.66 -0.52 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.66 -0.52 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.66 -0.52 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.66 -0.52 0 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 10.66 -0.52 0 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 9.66 -0.52 0 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 8.66 -0.52 0 0 367 0
28AUG26 30.00 C 0.00 0.00 0.00 7.66 -0.52 0 0 687 0
28AUG26 31.00 C 0.00 0.00 0.00 6.66 -0.52 0 0 364 0
28AUG26 32.00 C 5.96 6.00 5.96 5.66 -0.53 0 10 168 0
28AUG26 33.00 C 0.00 0.00 0.00 4.66 -0.53 0 0 596 0
28AUG26 34.00 C 0.00 0.00 0.00 3.73 -0.46 128 0 924 0
28AUG26 35.00 C 2.65 2.65 2.65 2.67 -0.52 65 4 616 -3
28AUG26 36.00 C 2.00 2.00 1.70 1.70 -0.50 59 61 1,524 -41
28AUG26 37.00 C 1.15 1.15 0.90 0.82 -0.50 51 21 944 -6
28AUG26 38.00 C 0.50 0.60 0.28 0.29 -0.36 55 178 643 -47
28AUG26 39.00 C 0.15 0.22 0.09 0.07 -0.18 57 181 1,155 -9
28AUG26 40.00 C 0.06 0.06 0.03 0.01 -0.07 57 19 1,260 +6
28AUG26 41.00 C 0.02 0.02 0.01 0.01 -0.01 76 53 1,454 -53
28AUG26 42.00 C 0.01 0.01 0.01 0.01 0.00 95 5 3,343 -5
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 112 0 818 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 129 0 553 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 144 0 457 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 160 0 171 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 175 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 189 0 210 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 203 0 70 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 249 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 407 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 429 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 470 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 489 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 508 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 526 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 544 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 560 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 577 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 593 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 608 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 623 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 10.78 -0.40 129 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 10.38 -0.54 142 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 9.90 -0.50 139 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 9.42 -0.47 135 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 8.92 -0.39 128 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 8.42 -0.44 121 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 7.91 -0.41 113 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 7.40 -0.41 106 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 6.88 -0.44 97 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 6.37 -0.44 90 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 5.69 -0.61 48 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 5.20 -0.60 48 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 4.71 -0.59 47 0 5 0
04SEP26 33.50 C 0.00 0.00 0.00 4.23 -0.44 47 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 3.76 -0.57 47 0 20 0
04SEP26 34.50 C 0.00 0.00 0.00 3.31 -0.44 47 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 2.96 -0.45 53 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 2.53 -0.45 51 0 10 0
04SEP26 36.00 C 0.00 0.00 0.00 2.08 -0.51 47 0 5 0
04SEP26 36.50 C 0.00 0.00 0.00 1.72 -0.43 46 0 1 0
04SEP26 37.00 C 0.00 0.00 0.00 1.41 -0.41 46 0 2 0
04SEP26 37.50 C 1.17 1.17 1.17 1.17 -0.35 48 1 22 0
04SEP26 38.00 C 1.07 1.08 0.93 0.94 -0.36 48 125 112 +76
04SEP26 38.50 C 0.87 0.98 0.70 0.70 -0.36 47 48 46 +44
04SEP26 39.00 C 0.71 0.71 0.62 0.55 -0.30 47 16 154 +15
04SEP26 39.50 C 0.59 0.60 0.45 0.42 -0.25 48 605 183 +168
04SEP26 40.00 C 0.41 0.49 0.41 0.31 -0.22 48 19 273 +2
04SEP26 40.50 C 0.40 0.40 0.36 0.23 -0.18 48 20 37 +15
04SEP26 41.00 C 0.25 0.25 0.23 0.16 -0.15 47 41 87 +22
04SEP26 41.50 C 0.17 0.18 0.17 0.11 -0.12 47 2 9 0
04SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.09 48 0 21 0
04SEP26 42.50 C 0.00 0.00 0.00 0.06 -0.07 49 0 38 0
04SEP26 43.00 C 0.09 0.09 0.09 0.04 -0.05 49 1 16 +1
04SEP26 43.50 C 0.00 0.00 0.00 0.03 -0.04 50 0 30 0
04SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 28 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 16 0
04SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 6 0
04SEP26 45.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
04SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 26.28 -0.69 193 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 25.86 -0.62 208 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 25.36 -0.61 200 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 24.86 -0.62 193 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 24.35 -0.47 185 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 23.70 -0.78 110 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 23.22 -0.55 130 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 22.71 -0.75 116 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 22.37 -0.63 164 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 21.74 -0.75 126 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.37 -0.42 154 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.87 -0.45 148 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.37 -0.62 143 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.73 -0.52 103 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.39 -0.58 137 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.87 -0.66 129 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.39 -0.44 127 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.75 -0.54 95 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 16.75 -0.52 88 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.90 -0.61 107 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.89 -0.41 98 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.98 -0.34 99 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 12.92 -0.61 86 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 12.00 -0.40 86 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 11.03 -0.47 81 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 9.92 -0.56 66 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 9.05 -0.43 68 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 7.91 -0.48 52 0 1,001 0
29SEP26 31.00 C 0.00 0.00 0.00 6.88 -0.66 44 0 505 0
29SEP26 32.00 C 0.00 0.00 0.00 6.00 -0.62 45 0 527 0
29SEP26 33.00 C 0.00 0.00 0.00 5.06 -0.62 41 0 639 0
29SEP26 34.00 C 4.51 4.51 4.51 4.28 -0.62 42 10 663 +9
29SEP26 35.00 C 0.00 0.00 0.00 3.65 -0.41 45 3 1,217 +3
29SEP26 36.00 C 0.00 0.00 0.00 2.99 -0.48 45 0 878 0
29SEP26 37.00 C 2.47 2.47 2.45 2.45 -0.41 45 9 1,284 -1
29SEP26 38.00 C 2.11 2.24 1.96 1.96 -0.29 45 77 633 -33
29SEP26 39.00 C 1.85 1.85 1.60 1.57 -0.29 46 10 359 +4
29SEP26 40.00 C 1.33 1.46 1.27 1.21 -0.26 46 26 646 +2
29SEP26 41.00 C 1.20 1.20 1.00 0.93 -0.22 46 19 1,335 +5
29SEP26 42.00 C 0.90 0.95 0.82 0.70 -0.19 46 280 434 +113
29SEP26 43.00 C 0.76 0.76 0.64 0.52 -0.15 46 6 1,107 +6
29SEP26 44.00 C 0.55 0.55 0.51 0.38 -0.13 45 7 626 +1
29SEP26 45.00 C 0.45 0.45 0.41 0.27 -0.11 45 68 766 +52
29SEP26 46.00 C 0.36 0.36 0.36 0.19 -0.09 45 15 1,640 -15
29SEP26 47.00 C 0.28 0.28 0.28 0.14 -0.06 45 1 347 -1
29SEP26 48.00 C 0.23 0.23 0.23 0.10 -0.05 46 1 353 -1
29SEP26 49.00 C 0.21 0.21 0.19 0.07 -0.04 46 43 302 +43
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 946 0
29SEP26 52.50 C 0.11 0.11 0.11 0.02 -0.01 46 2 112 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 256 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 329 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 85 0 0 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 0 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 97 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 0.00 102 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 26.39 -0.58 156 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 25.89 -0.59 151 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 25.40 -0.57 147 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 24.90 -0.58 141 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 24.37 -0.63 132 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 23.88 -0.60 129 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 23.39 -0.68 126 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 22.91 -0.55 124 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 22.42 -0.58 121 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 21.92 -0.57 117 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 21.42 -0.52 113 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 20.92 -0.52 109 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 20.43 -0.56 106 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 19.91 -0.58 100 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 19.41 -0.59 96 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 18.92 -0.61 94 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 18.42 -0.59 91 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 17.92 -0.60 87 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 16.93 -0.60 82 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.97 -0.57 79 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.97 -0.59 73 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 13.99 -0.61 69 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.05 -0.59 67 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 12.00 -0.65 59 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 11.03 -0.63 55 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 10.20 -0.50 58 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 9.19 -0.58 52 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 8.31 -0.46 51 0 109 0
29OCT26 31.00 C 0.00 0.00 0.00 7.52 -0.47 51 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 6.63 -0.53 49 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 5.79 -0.58 46 0 821 0
29OCT26 34.00 C 5.16 5.18 5.16 5.09 -0.56 46 30 77 -20
29OCT26 35.00 C 4.78 4.78 4.78 4.44 -0.43 46 15 78 -2
29OCT26 36.00 C 0.00 0.00 0.00 3.81 -0.47 45 0 103 0
29OCT26 37.00 C 3.35 3.38 3.35 3.28 -0.44 46 20 381 -20
29OCT26 38.00 C 2.93 2.93 2.93 2.87 -0.36 47 15 112 -15
29OCT26 39.00 C 2.48 2.48 2.48 2.41 -0.38 46 15 351 +15
29OCT26 40.00 C 2.32 2.32 2.32 2.10 -0.30 47 1 151 0
29OCT26 41.00 C 1.86 1.86 1.86 1.77 -0.27 47 15 534 +15
29OCT26 42.00 C 1.63 1.71 1.63 1.48 -0.24 47 2 63 +1
29OCT26 43.00 C 1.28 1.28 1.28 1.23 -0.22 47 3 187 -3
29OCT26 44.00 C 1.23 1.23 1.14 1.01 -0.20 47 17 119 +7
29OCT26 45.00 C 1.00 1.00 1.00 0.83 -0.18 47 15 146 +15
29OCT26 46.00 C 0.89 0.89 0.89 0.68 -0.16 47 8 156 +8
29OCT26 47.00 C 0.00 0.00 0.00 0.56 -0.13 47 0 25 0
29OCT26 48.00 C 0.00 0.00 0.00 0.45 -0.12 47 0 253 0
29OCT26 49.00 C 0.57 0.57 0.57 0.36 -0.11 46 1 387 0
29OCT26 50.00 C 0.00 0.00 0.00 0.29 -0.09 46 0 163 0
29OCT26 52.50 C 0.00 0.00 0.00 0.17 -0.06 47 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 100 0
29OCT26 57.50 C 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 33 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29OCT26 70.00 C 0.07 0.07 0.07 0.01 0.00 53 100 100 +100
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 26.40 -0.58 127 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 25.91 -0.57 124 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 25.41 -0.56 119 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 24.91 -0.57 115 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 24.41 -0.59 110 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 23.92 -0.58 108 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 23.42 -0.65 104 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 22.93 -0.58 101 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 22.44 -0.65 98 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 21.93 -0.56 94 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 21.44 -0.56 91 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 20.95 -0.58 89 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 20.46 -0.55 87 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 19.96 -0.65 84 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 19.48 -0.63 82 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 18.99 -0.54 80 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 18.48 -0.56 76 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 17.99 -0.53 74 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 17.02 -0.65 71 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 16.04 -0.70 67 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 15.08 -0.63 64 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 14.12 -0.49 61 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 13.25 -0.39 62 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 12.30 -0.50 59 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.41 -0.47 58 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.52 -0.40 56 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.64 -0.44 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.65 -0.58 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.87 -0.55 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.12 -0.53 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.31 -0.60 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.68 -0.55 47 0 0 0
27NOV26 35.00 C 5.32 5.32 5.32 5.03 -0.49 46 15 15 +14
27NOV26 36.00 C 0.00 0.00 0.00 4.43 -0.52 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.99 -0.43 47 0 29 0
27NOV26 38.00 C 0.00 0.00 0.00 3.53 -0.40 47 0 67 0
27NOV26 39.00 C 0.00 0.00 0.00 3.16 -0.34 48 0 32 0
27NOV26 40.00 C 2.97 2.97 2.80 2.77 -0.32 47 13 6 -6
27NOV26 41.00 C 2.48 2.48 2.48 2.41 -0.31 47 2 513 +2
27NOV26 42.00 C 2.25 2.25 2.18 2.10 -0.28 47 4 48 +1
27NOV26 43.00 C 2.06 2.06 2.06 1.82 -0.26 47 10 21 0
27NOV26 44.00 C 0.00 0.00 0.00 1.57 -0.24 47 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 1.35 -0.23 47 0 33 0
27NOV26 46.00 C 1.37 1.37 1.37 1.16 -0.21 47 15 30 +15
27NOV26 47.00 C 0.00 0.00 0.00 1.00 -0.18 47 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.85 -0.17 47 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.73 -0.15 47 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.62 -0.13 47 0 25 0
27NOV26 52.50 C 0.00 0.00 0.00 0.41 -0.10 47 0 31 0
27NOV26 55.00 C 0.00 0.00 0.00 0.27 -0.07 47 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.17 -0.06 46 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 26.45 -0.56 112 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 25.96 -0.55 108 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 25.46 -0.53 104 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 24.97 -0.51 101 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 24.44 -0.56 94 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 23.98 -0.52 95 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 23.48 -0.59 91 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 22.99 -0.56 89 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 22.50 -0.69 86 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 21.97 -0.66 80 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 21.52 -0.68 82 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 21.03 -0.55 79 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 20.53 -0.61 77 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 20.04 -0.58 74 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 19.56 -0.57 73 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 19.08 -0.51 72 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 18.59 -0.56 70 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 17.99 -0.68 60 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 17.16 -0.57 66 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.26 -0.48 65 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.30 -0.47 62 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.36 -0.55 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.35 -0.41 55 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 12.52 -0.51 55 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.66 -0.48 54 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 10.79 -0.47 53 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 9.97 -0.49 52 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 9.19 -0.45 51 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 8.38 -0.50 49 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 7.66 -0.51 49 0 648 0
30DEC26 33.00 C 0.00 0.00 0.00 6.81 -0.59 46 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 6.18 -0.60 46 0 483 0
30DEC26 35.00 C 0.00 0.00 0.00 5.64 -0.46 47 0 535 0
30DEC26 36.00 C 0.00 0.00 0.00 5.20 -0.33 48 0 1,481 0
30DEC26 37.00 C 4.90 4.90 4.90 4.56 -0.48 46 2 426 +1
30DEC26 38.00 C 0.00 0.00 0.00 4.07 -0.54 46 0 433 0
30DEC26 39.00 C 0.00 0.00 0.00 3.75 -0.38 47 0 237 0
30DEC26 40.00 C 0.00 0.00 0.00 3.37 -0.36 47 0 470 0
30DEC26 41.00 C 0.00 0.00 0.00 3.02 -0.36 47 0 255 0
30DEC26 42.00 C 0.00 0.00 0.00 2.69 -0.31 47 0 922 0
30DEC26 43.00 C 0.00 0.00 0.00 2.39 -0.34 47 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 2.12 -0.32 47 0 479 0
30DEC26 45.00 C 0.00 0.00 0.00 1.88 -0.30 47 0 1,093 0
30DEC26 46.00 C 0.00 0.00 0.00 1.66 -0.29 47 0 353 0
30DEC26 47.00 C 1.65 1.72 1.65 1.46 -0.27 47 3 565 +1
30DEC26 48.00 C 0.00 0.00 0.00 1.29 -0.25 47 0 143 0
30DEC26 49.00 C 0.00 0.00 0.00 1.13 -0.24 46 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 1.00 -0.21 47 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.72 -0.18 47 0 55 0
30DEC26 55.00 C 0.79 0.79 0.73 0.51 -0.15 46 11 196 0
30DEC26 57.50 C 0.63 0.63 0.60 0.36 -0.12 46 31 87 +25
30DEC26 60.00 C 0.51 0.51 0.47 0.26 -0.09 46 28 240 +24
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.07 46 0 558 0
30DEC26 65.00 C 0.28 0.28 0.28 0.13 -0.05 46 20 20 +20
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.04 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 26.52 -0.69 84 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 26.03 -0.68 82 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 25.46 -0.65 71 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 24.97 -0.75 69 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 24.57 -0.66 75 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 24.09 -0.58 73 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 23.60 -0.68 71 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 23.12 -0.66 70 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 22.54 -0.68 61 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 22.17 -0.67 67 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 21.69 -0.66 66 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 21.20 -0.66 64 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 20.74 -0.63 63 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 20.12 -0.71 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 19.82 -0.54 62 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 19.39 -0.42 62 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 18.92 -0.40 61 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 18.45 -0.41 60 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 17.53 -0.49 58 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.57 -0.29 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.68 -0.36 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.80 -0.34 52 0 20 0
30MAR27 25.00 C 0.00 0.00 0.00 13.98 -0.23 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.13 -0.33 51 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 12.38 -0.20 51 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 11.60 -0.31 50 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 10.87 -0.30 50 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 10.16 -0.46 49 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 9.49 -0.32 49 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 8.83 -0.45 49 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 8.14 -0.52 47 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 7.56 -0.44 47 0 273 0
30MAR27 35.00 C 7.16 7.16 7.16 7.07 -0.28 48 5 96 0
30MAR27 36.00 C 6.60 6.60 6.60 6.64 -0.34 48 3 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 6.00 -0.37 47 0 90 0
30MAR27 38.00 C 5.74 5.74 5.74 5.57 -0.35 47 15 76 +15
30MAR27 39.00 C 5.22 5.23 5.22 5.17 -0.33 47 2 82 0
30MAR27 40.00 C 0.00 0.00 0.00 4.80 -0.32 47 0 121 0
30MAR27 41.00 C 0.00 0.00 0.00 4.45 -0.31 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 4.13 -0.28 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 3.82 -0.26 48 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 3.52 -0.24 47 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 3.24 -0.23 47 0 18 0
30MAR27 46.00 C 0.00 0.00 0.00 2.98 -0.22 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.74 -0.21 47 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 2.52 -0.20 47 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 2.31 -0.19 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.12 -0.19 47 0 332 0
30MAR27 52.50 C 0.00 0.00 0.00 1.71 -0.16 47 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.38 -0.14 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 1.11 -0.12 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.86 -0.13 46 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.69 -0.09 46 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.57 -0.08 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.46 -0.06 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.37 -0.05 47 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.24 -0.03 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.19 -0.03 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 26.54 -0.67 71 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 26.05 -0.66 69 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 25.57 -0.54 67 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 25.09 -0.63 66 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 24.62 -0.61 65 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 24.13 -0.54 63 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 23.67 -0.61 62 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 23.18 -0.60 60 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 22.70 -0.53 59 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 22.23 -0.61 58 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 21.76 -0.59 57 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 21.41 -0.45 61 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 20.96 -0.41 60 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 20.47 -0.36 58 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 20.03 -0.38 58 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 19.56 -0.30 57 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 19.09 -0.40 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 18.64 -0.31 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 17.77 -0.38 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.90 -0.38 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 16.05 -0.36 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.23 -0.35 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 14.44 -0.34 51 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 13.67 -0.34 50 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 12.99 -0.27 51 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 12.26 -0.28 50 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 11.57 -0.48 50 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 10.93 -0.46 49 0 18 0
29JUN27 31.00 C 0.00 0.00 0.00 10.25 -0.49 49 0 79 0
29JUN27 32.00 C 9.82 9.82 9.80 9.66 -0.47 49 3 18 0
29JUN27 33.00 C 0.00 0.00 0.00 9.13 -0.42 49 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 8.55 -0.28 48 0 108 0
29JUN27 35.00 C 0.00 0.00 0.00 7.91 -0.43 47 0 26 0
29JUN27 36.00 C 0.00 0.00 0.00 7.43 -0.35 47 0 22 0
29JUN27 37.00 C 7.18 7.18 7.18 7.09 -0.30 48 2 18 +2
29JUN27 38.00 C 6.64 6.65 6.64 6.63 -0.34 48 3 7 0
29JUN27 39.00 C 0.00 0.00 0.00 6.24 -0.32 48 0 23 0
29JUN27 40.00 C 0.00 0.00 0.00 5.86 -0.33 48 8 49 -8
29JUN27 41.00 C 0.00 0.00 0.00 5.51 -0.30 48 0 155 0
29JUN27 42.00 C 5.30 5.30 5.30 5.17 -0.29 48 1 146 0
29JUN27 43.00 C 0.00 0.00 0.00 4.87 -0.26 48 0 84 0
29JUN27 44.00 C 0.00 0.00 0.00 4.55 -0.26 48 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 4.28 -0.22 48 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 4.01 -0.22 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.75 -0.17 48 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 3.49 -0.22 48 0 5 0
29JUN27 49.00 C 0.00 0.00 0.00 3.28 -0.19 48 0 8 0
29JUN27 50.00 C 0.00 0.00 0.00 3.08 -0.18 48 0 41 0
29JUN27 52.50 C 0.00 0.00 0.00 2.59 -0.18 48 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 2.21 -0.15 48 8 43 +8
29JUN27 57.50 C 0.00 0.00 0.00 1.85 -0.14 48 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.58 -0.12 47 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 1.32 -0.12 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.14 -0.08 48 0 60 0
29JUN27 67.50 C 0.00 0.00 0.00 0.95 -0.09 47 0 22 0
29JUN27 70.00 C 0.00 0.00 0.00 0.81 -0.07 47 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 0.69 -0.07 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.58 -0.05 47 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 0.50 -0.05 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.42 -0.05 47 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.36 -0.03 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
TOTAL CALL 2,448 64,232 +587
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 847 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 817 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 790 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 763 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 737 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 712 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 689 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 666 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 643 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 622 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 601 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 581 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 561 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 542 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 523 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 504 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 486 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 469 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 435 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 402 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 371 0 354 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 342 0 1,511 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 313 0 372 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 286 0 436 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 260 0 819 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 235 0 910 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 209 0 1,365 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 184 0 2,266 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 160 0 1,915 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 137 0 767 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 114 2 1,462 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,392 0
28AUG26 35.00 P 0.02 0.02 0.01 0.01 0.00 68 38 951 -38
28AUG26 36.00 P 0.03 0.05 0.03 0.04 -0.01 60 49 1,153 -40
28AUG26 37.00 P 0.25 0.25 0.14 0.18 -0.02 55 115 608 +13
28AUG26 38.00 P 0.52 0.58 0.40 0.66 +0.13 59 81 889 +35
28AUG26 39.00 P 1.24 1.26 1.24 1.45 +0.32 67 72 355 -51
28AUG26 40.00 P 0.00 0.00 0.00 2.42 +0.47 88 0 147 0
28AUG26 41.00 P 0.00 0.00 0.00 3.35 +0.42 79 0 45 0
28AUG26 42.00 P 4.33 4.33 4.33 4.35 +0.43 97 1 16 0
28AUG26 43.00 P 0.00 0.00 0.00 5.35 +0.43 115 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 6.35 +0.43 132 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.35 +0.43 148 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.35 +0.43 164 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.35 +0.43 179 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.35 +0.43 194 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.35 +0.43 209 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.35 +0.43 222 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.85 +0.43 255 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.34 +0.42 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.84 +0.42 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 22.34 +0.42 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.84 +0.42 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.34 +0.42 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.84 +0.42 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.34 +0.42 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 34.84 +0.42 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 37.34 +0.42 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 39.84 +0.42 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 42.34 +0.42 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 44.84 +0.42 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 47.34 +0.42 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 49.84 +0.42 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 52.34 +0.42 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 54.84 +0.42 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 57.34 +0.42 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 59.84 +0.42 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
04SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 1 0
04SEP26 32.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 11 0
04SEP26 33.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 20 0
04SEP26 33.50 P 0.06 0.06 0.06 0.05 -0.02 47 10 70 +10
04SEP26 34.00 P 0.12 0.12 0.09 0.09 -0.01 48 3 5 +3
04SEP26 34.50 P 0.00 0.00 0.00 0.13 -0.02 47 0 15 0
04SEP26 35.00 P 0.17 0.22 0.17 0.20 -0.01 48 5 33 +5
04SEP26 35.50 P 0.33 0.34 0.24 0.29 0.00 47 65 62 +51
04SEP26 36.00 P 0.39 0.39 0.36 0.42 +0.02 48 16 50 +16
04SEP26 36.50 P 0.45 0.53 0.45 0.54 +0.01 46 26 49 +21
04SEP26 37.00 P 0.70 0.81 0.62 0.73 +0.03 46 201 185 +156
04SEP26 37.50 P 0.85 0.88 0.85 0.95 +0.06 46 4 92 +2
04SEP26 38.00 P 0.00 0.00 0.00 1.22 +0.10 47 0 23 0
04SEP26 38.50 P 1.61 1.61 1.61 1.52 +0.14 47 4 37 -4
04SEP26 39.00 P 0.00 0.00 0.00 1.86 +0.19 47 0 510 0
04SEP26 39.50 P 0.00 0.00 0.00 2.25 +0.24 48 0 20 0
04SEP26 40.00 P 0.00 0.00 0.00 2.70 +0.27 52 0 2 0
04SEP26 40.50 P 0.00 0.00 0.00 3.01 +0.25 45 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 3.50 +0.33 49 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 3.93 +0.33 47 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 4.40 +0.36 47 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 4.87 +0.38 46 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 5.36 +0.37 47 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 5.85 +0.38 47 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 6.35 +0.40 51 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 6.84 +0.40 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 7.35 +0.42 57 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 7.84 +0.42 0 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 8.35 +0.43 63 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 8.84 +0.42 0 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 9.35 +0.43 68 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 9.84 +0.42 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 10.35 +0.43 74 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 10.84 +0.42 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 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 0.00 105 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 98 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 0.02 0.02 0.02 0.01 0.00 59 1 1,106 -1
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0.00 0.00 0.01 -0.01 45 0 2,005 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 47 0 929 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 0.00 46 0 2,446 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 2,814 0
29SEP26 31.00 P 0.19 0.21 0.18 0.16 0.00 45 22 3,351 +3
29SEP26 32.00 P 0.29 0.30 0.29 0.26 0.00 45 17 4,682 +16
29SEP26 33.00 P 0.42 0.46 0.39 0.42 +0.01 45 115 3,158 +9
29SEP26 34.00 P 0.61 0.61 0.59 0.63 +0.03 45 122 3,151 +2
29SEP26 35.00 P 0.95 0.95 0.82 0.88 +0.02 44 81 1,714 +69
29SEP26 36.00 P 1.20 1.28 1.16 1.25 +0.06 45 9 2,160 +3
29SEP26 37.00 P 1.71 1.72 1.61 1.64 +0.04 44 273 2,139 +182
29SEP26 38.00 P 2.17 2.26 1.99 2.17 +0.09 44 455 754 +347
29SEP26 39.00 P 0.00 0.00 0.00 2.86 +0.23 47 0 265 0
29SEP26 40.00 P 0.00 0.00 0.00 3.49 +0.23 46 0 415 0
29SEP26 41.00 P 0.00 0.00 0.00 4.23 +0.25 47 0 351 0
29SEP26 42.00 P 0.00 0.00 0.00 4.97 +0.23 46 0 66 0
29SEP26 43.00 P 5.44 5.44 5.44 5.79 +0.25 46 1 88 +1
29SEP26 44.00 P 0.00 0.00 0.00 6.73 +0.34 49 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 7.63 +0.36 50 0 60 0
29SEP26 46.00 P 0.00 0.00 0.00 8.54 +0.37 50 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 9.40 +0.36 44 0 88 0
29SEP26 48.00 P 0.00 0.00 0.00 10.37 +0.38 45 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 11.35 +0.39 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.36 +0.42 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 14.85 +0.43 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.34 +0.42 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.84 +0.42 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.34 +0.42 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.84 +0.42 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.34 +0.42 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.84 +0.42 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.34 +0.42 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.84 +0.42 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.34 +0.42 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.84 +0.42 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.34 +0.42 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.84 +0.42 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.34 +0.42 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.84 +0.42 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.34 +0.42 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.84 +0.42 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 57.34 +0.42 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 59.84 +0.42 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 78 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 47 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 0.00 47 0 192 0
29OCT26 26.00 P 0.00 0.00 0.00 0.07 0.00 47 0 230 0
29OCT26 27.00 P 0.13 0.13 0.13 0.11 0.00 47 2 231 0
29OCT26 28.00 P 0.00 0.00 0.00 0.17 0.00 47 0 414 0
29OCT26 29.00 P 0.29 0.29 0.29 0.26 0.00 47 1 275 0
29OCT26 30.00 P 0.00 0.00 0.00 0.38 +0.01 47 0 2,242 0
29OCT26 31.00 P 0.52 0.52 0.52 0.53 +0.03 47 1 340 +1
29OCT26 32.00 P 0.69 0.69 0.69 0.71 +0.02 46 1 444 +1
29OCT26 33.00 P 0.98 0.98 0.98 0.94 +0.01 46 2 716 0
29OCT26 34.00 P 1.19 1.19 1.19 1.23 +0.03 45 2 314 +2
29OCT26 35.00 P 1.58 1.60 1.58 1.56 +0.04 45 17 398 +17
29OCT26 36.00 P 1.98 1.98 1.98 1.97 +0.06 45 15 145 +15
29OCT26 37.00 P 2.37 2.42 2.37 2.44 +0.07 45 23 245 -19
29OCT26 38.00 P 0.00 0.00 0.00 2.98 +0.13 46 0 155 0
29OCT26 39.00 P 0.00 0.00 0.00 3.51 +0.10 45 0 116 0
29OCT26 40.00 P 0.00 0.00 0.00 4.21 +0.19 46 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 4.86 +0.17 46 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 5.65 +0.25 47 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 6.48 +0.33 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.14 +0.43 46 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 7.90 +0.33 44 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.77 +0.23 44 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.65 +0.40 44 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.62 +0.51 46 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.59 +0.58 48 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.51 +0.43 48 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.88 +0.38 46 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.34 +0.40 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.84 +0.42 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.34 +0.42 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.84 +0.42 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.34 +0.42 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.84 +0.42 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.34 +0.42 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.84 +0.42 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.34 +0.42 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.84 +0.42 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.34 +0.42 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 44.84 +0.42 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 47.34 +0.42 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 49.84 +0.42 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 52.34 +0.42 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 54.84 +0.42 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 57.34 +0.42 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 59.84 +0.42 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 0.00 48 0 16 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 33 0
27NOV26 26.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 10 0
27NOV26 27.00 P 0.00 0.00 0.00 0.25 -0.01 47 0 177 0
27NOV26 28.00 P 0.00 0.00 0.00 0.36 -0.01 47 0 228 0
27NOV26 29.00 P 0.55 0.55 0.55 0.51 +0.02 47 120 206 +84
27NOV26 30.00 P 0.65 0.67 0.65 0.68 +0.04 47 11 185 +11
27NOV26 31.00 P 0.90 0.90 0.90 0.87 +0.03 46 1 487 +1
27NOV26 32.00 P 0.00 0.00 0.00 1.12 +0.03 46 0 597 0
27NOV26 33.00 P 1.37 1.38 1.37 1.41 +0.04 46 14 131 0
27NOV26 34.00 P 1.65 1.66 1.65 1.74 +0.06 46 10 179 +5
27NOV26 35.00 P 2.16 2.16 2.16 2.13 +0.07 46 1 913 +1
27NOV26 36.00 P 0.00 0.00 0.00 2.56 +0.08 46 0 82 0
27NOV26 37.00 P 3.02 3.04 3.02 3.04 +0.13 46 32 82 +32
27NOV26 38.00 P 0.00 0.00 0.00 3.55 +0.14 46 0 86 0
27NOV26 39.00 P 4.18 4.18 4.18 4.18 +0.15 47 4 51 0
27NOV26 40.00 P 0.00 0.00 0.00 4.76 +0.12 46 0 31 0
27NOV26 41.00 P 0.00 0.00 0.00 5.45 +0.17 47 0 15 0
27NOV26 42.00 P 6.10 6.10 6.10 6.15 +0.18 47 15 15 +15
27NOV26 43.00 P 0.00 0.00 0.00 6.94 +0.25 48 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 7.68 +0.24 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.39 +0.14 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.27 +0.41 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.11 +0.31 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.96 +0.45 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.83 +0.45 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.67 +0.32 46 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 14.95 +0.35 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.37 +0.42 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 19.86 +0.39 47 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 22.34 +0.41 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 24.84 +0.42 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 27.34 +0.42 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 29.84 +0.42 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.34 +0.42 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.84 +0.42 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 37.34 +0.42 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 39.84 +0.42 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 42.34 +0.42 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 44.84 +0.42 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 47.34 +0.42 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 49.84 +0.42 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 52.34 +0.42 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 54.84 +0.42 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 57.34 +0.42 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 59.84 +0.42 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 73 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 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 266 0
30DEC26 25.00 P 0.00 0.00 0.00 0.23 -0.02 46 0 1,664 0
30DEC26 26.00 P 0.34 0.34 0.34 0.32 -0.02 46 2 708 +2
30DEC26 27.00 P 0.00 0.00 0.00 0.44 -0.01 47 0 839 0
30DEC26 28.00 P 0.00 0.00 0.00 0.59 0.00 46 0 601 0
30DEC26 29.00 P 0.77 0.77 0.77 0.74 -0.03 46 30 933 +30
30DEC26 30.00 P 0.00 0.00 0.00 0.97 0.00 46 0 4,811 0
30DEC26 31.00 P 0.00 0.00 0.00 1.21 -0.01 46 0 1,412 0
30DEC26 32.00 P 1.44 1.48 1.44 1.50 +0.01 46 9 2,239 +9
30DEC26 33.00 P 1.75 1.75 1.75 1.83 +0.01 46 5 1,155 +5
30DEC26 34.00 P 2.10 2.10 2.10 2.19 +0.04 46 5 762 +5
30DEC26 35.00 P 2.60 2.60 2.54 2.61 +0.05 46 20 1,790 0
30DEC26 36.00 P 0.00 0.00 0.00 3.07 +0.10 46 0 1,079 0
30DEC26 37.00 P 0.00 0.00 0.00 3.57 +0.11 46 0 1,315 0
30DEC26 38.00 P 0.00 0.00 0.00 4.12 +0.15 46 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 4.74 +0.19 47 0 585 0
30DEC26 40.00 P 5.39 5.39 5.26 5.29 +0.18 46 32 161 0
30DEC26 41.00 P 0.00 0.00 0.00 6.05 +0.32 48 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 6.78 +0.30 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.40 +0.22 47 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 8.17 +0.25 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 8.94 +0.26 48 0 405 0
30DEC26 46.00 P 0.00 0.00 0.00 9.88 +0.42 50 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 10.58 +0.46 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.34 +0.41 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.12 +0.36 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.06 +0.45 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.19 +0.43 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.49 +0.42 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.91 +0.44 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.37 +0.38 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.84 +0.40 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.34 +0.42 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.84 +0.42 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.34 +0.42 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.84 +0.42 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.34 +0.42 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.84 +0.42 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.34 +0.42 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.84 +0.42 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.34 +0.42 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.84 +0.42 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.34 +0.42 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.84 +0.42 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.34 +0.42 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.84 +0.42 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 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 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 47 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 0.00 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 0.00 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 0.00 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 0.00 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 0.00 47 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.38 +0.01 47 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 0.00 47 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.62 0.00 46 0 123 0
30MAR27 26.00 P 0.79 0.79 0.79 0.79 +0.02 46 20 444 +20
30MAR27 27.00 P 0.00 0.00 0.00 0.98 +0.02 46 0 794 0
30MAR27 28.00 P 0.00 0.00 0.00 1.19 +0.02 46 0 717 0
30MAR27 29.00 P 0.00 0.00 0.00 1.45 +0.03 46 0 530 0
30MAR27 30.00 P 0.00 0.00 0.00 1.73 +0.04 46 0 1,269 0
30MAR27 31.00 P 0.00 0.00 0.00 2.05 +0.05 46 0 265 0
30MAR27 32.00 P 2.39 2.39 2.39 2.40 +0.06 46 5 165 0
30MAR27 33.00 P 0.00 0.00 0.00 2.78 +0.08 46 0 427 0
30MAR27 34.00 P 0.00 0.00 0.00 3.20 +0.09 46 0 311 0
30MAR27 35.00 P 0.00 0.00 0.00 3.67 +0.12 46 0 302 0
30MAR27 36.00 P 0.00 0.00 0.00 4.15 +0.13 46 0 1,097 0
30MAR27 37.00 P 0.00 0.00 0.00 4.68 +0.15 46 0 95 0
30MAR27 38.00 P 5.09 5.09 5.09 5.23 +0.15 46 1 147 0
30MAR27 39.00 P 0.00 0.00 0.00 5.82 +0.17 46 0 85 0
30MAR27 40.00 P 0.00 0.00 0.00 6.44 +0.19 46 0 151 0
30MAR27 41.00 P 7.10 7.10 7.10 6.95 +0.08 45 15 111 0
30MAR27 42.00 P 0.00 0.00 0.00 7.77 +0.24 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.17 +0.16 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.14 +0.32 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 9.88 +0.32 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 10.59 +0.26 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.44 +0.36 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.23 +0.35 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 13.04 +0.38 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.79 +0.35 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.97 +0.36 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.08 +0.27 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.32 +0.28 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.61 +0.21 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.94 +0.38 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.43 +0.36 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.87 +0.39 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.34 +0.41 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.84 +0.42 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.34 +0.42 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.84 +0.42 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.34 +0.42 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 44.84 +0.42 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.34 +0.42 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.84 +0.42 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.34 +0.42 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.84 +0.42 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.34 +0.42 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.84 +0.42 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 45 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 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.28 +0.01 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.32 +0.01 47 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.37 +0.02 47 0 209 0
29JUN27 21.00 P 0.00 0.00 0.00 0.49 +0.01 47 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.62 +0.01 47 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 0.79 +0.06 47 0 216 0
29JUN27 24.00 P 0.00 0.00 0.00 0.94 +0.04 47 0 3,811 0
29JUN27 25.00 P 0.00 0.00 0.00 1.18 +0.07 47 0 402 0
29JUN27 26.00 P 0.00 0.00 0.00 1.36 +0.03 46 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 1.66 +0.08 47 0 264 0
29JUN27 28.00 P 0.00 0.00 0.00 1.91 +0.05 46 0 169 0
29JUN27 29.00 P 0.00 0.00 0.00 2.22 +0.06 46 0 114 0
29JUN27 30.00 P 0.00 0.00 0.00 2.60 +0.09 47 0 27 0
29JUN27 31.00 P 0.00 0.00 0.00 2.93 +0.07 46 0 147 0
29JUN27 32.00 P 0.00 0.00 0.00 3.34 +0.09 46 0 108 0
29JUN27 33.00 P 0.00 0.00 0.00 3.76 +0.09 46 0 63 0
29JUN27 34.00 P 0.00 0.00 0.00 4.23 +0.12 46 0 47 0
29JUN27 35.00 P 0.00 0.00 0.00 4.72 +0.13 46 0 285 0
29JUN27 36.00 P 0.00 0.00 0.00 5.23 +0.14 46 0 18 0
29JUN27 37.00 P 0.00 0.00 0.00 5.77 +0.14 46 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 6.34 +0.16 46 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 6.93 +0.17 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.52 +0.16 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.17 +0.12 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.86 +0.16 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.32 0.00 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.99 +0.16 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.88 +0.22 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.62 +0.25 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.37 +0.27 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.14 +0.27 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.91 +0.29 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.70 +0.29 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 16.73 +0.32 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.82 +0.35 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.97 +0.37 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.17 +0.38 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.42 +0.20 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.70 +0.41 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.02 +0.16 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.45 +0.29 46 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.85 +0.30 44 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.37 +0.41 47 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.84 +0.41 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.34 +0.42 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.84 +0.42 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.34 +0.42 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.84 +0.42 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 52.34 +0.42 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 54.84 +0.42 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.34 +0.42 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 59.84 +0.42 0 0 0 0
TOTAL PUT 2,204 110,767 +1,047
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$ 39.320
28AUG26 31.00 C 0.00 0.00 0.00 8.45 -0.65 287 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.32 -0.79 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.32 -0.79 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.32 -0.79 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.32 -0.79 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 3.32 -0.79 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 2.33 -0.79 55 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 1.39 -0.78 55 0 0 0
28AUG26 39.00 C 0.64 0.64 0.64 0.65 -0.69 57 15 15 +15
28AUG26 40.00 C 0.37 0.37 0.37 0.20 -0.52 55 30 95 +30
28AUG26 41.00 C 0.00 0.00 0.00 0.04 -0.27 55 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.10 61 0 224 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 568 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 713 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 113 0 83 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 129 0 86 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 144 0 43 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 159 0 75 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 9.34 - 58 0 0 -
04SEP26 30.50 C 0.00 0.00 0.00 8.84 -0.78 52 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 8.45 -0.67 98 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 7.84 -0.78 0 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 7.34 -0.78 0 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 6.84 -0.78 0 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 6.34 -0.79 0 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 5.85 -0.78 46 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 5.35 -0.78 42 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 4.86 -0.78 43 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 4.38 -0.78 44 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 3.91 -0.77 45 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 3.45 -0.76 45 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 3.00 -0.75 44 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 2.58 -0.73 44 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 2.22 -0.67 46 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 1.85 -0.64 45 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 1.52 -0.61 45 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 1.23 -0.56 45 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.97 -0.52 44 0 1 0
04SEP26 40.00 C 0.00 0.00 0.00 0.77 -0.45 45 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.59 -0.42 45 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.44 -0.36 45 0 7 0
04SEP26 41.50 C 0.00 0.00 0.00 0.32 -0.31 44 0 3 0
04SEP26 42.00 C 0.00 0.00 0.00 0.23 -0.26 44 0 6 0
04SEP26 42.50 C 0.00 0.00 0.00 0.17 -0.20 45 0 15 0
04SEP26 43.00 C 0.00 0.00 0.00 0.12 -0.16 45 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.08 -0.13 45 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.09 46 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.04 -0.07 46 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 15 0
04SEP26 45.50 C 0.00 0.00 0.00 0.02 -0.04 47 0 15 0
04SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 15 0
04SEP26 46.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 15 0
04SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.71 -0.64 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.73 -0.56 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.79 -0.64 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.71 -0.73 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.88 -0.70 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.11 -0.67 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.41 -0.63 43 0 0 0
29SEP26 38.00 C 2.60 2.60 2.52 2.79 -0.57 43 30 30 +30
29SEP26 39.00 C 2.10 2.10 2.10 2.24 -0.54 43 15 15 +15
29SEP26 40.00 C 0.00 0.00 0.00 1.79 -0.48 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.42 -0.40 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.09 -0.36 43 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 0.83 -0.29 43 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.61 -0.25 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.45 -0.20 43 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.33 -0.16 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.23 -0.13 43 0 105 0
29SEP26 48.00 C 0.00 0.00 0.00 0.16 -0.10 43 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.12 -0.07 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.03 -0.63 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.17 -0.64 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.32 -0.58 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.52 -0.48 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.60 -0.65 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.92 -0.62 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.30 -0.58 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 3.66 -0.71 44 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.20 -0.48 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 2.76 -0.46 45 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 2.28 -0.45 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 1.97 -0.40 45 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 1.67 -0.35 45 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 1.43 -0.30 46 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 1.20 -0.28 46 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.99 -0.25 46 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.82 -0.21 46 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.65 -0.21 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.53 -0.16 45 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.43 -0.14 45 0 0 0
29OCT26 52.50 C 0.42 0.42 0.42 0.26 -0.09 45 60 105 +60
29OCT26 55.00 C 0.33 0.33 0.33 0.15 -0.06 45 60 165 +60
27NOV26 31.00 C 0.00 0.00 0.00 9.34 -0.70 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.70 -0.53 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.92 -0.50 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.14 -0.55 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.48 -0.46 50 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.83 -0.46 50 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.11 -0.57 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.51 -0.60 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.08 -0.47 48 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.63 -0.46 48 0 75 0
27NOV26 41.00 C 0.00 0.00 0.00 3.24 -0.42 48 0 78 0
27NOV26 42.00 C 0.00 0.00 0.00 2.87 -0.41 48 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 2.55 -0.38 48 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 2.26 -0.36 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.98 -0.31 49 0 0 0
27NOV26 46.00 C 1.73 1.73 1.73 1.73 -0.31 49 13 28 +13
27NOV26 47.00 C 0.00 0.00 0.00 1.51 -0.28 48 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 1.31 -0.26 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.10 -0.27 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.96 -0.20 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.66 -0.16 48 0 0 0
27NOV26 55.00 C 0.68 0.68 0.68 0.47 -0.10 48 15 15 +15
30DEC26 31.00 C 0.00 0.00 0.00 10.00 -0.56 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.25 -0.47 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.47 -0.50 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.73 -0.55 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.15 -0.38 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.52 -0.43 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.95 -0.44 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.42 -0.38 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.95 -0.35 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.50 -0.32 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.99 -0.39 49 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.61 -0.41 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.23 -0.45 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.95 -0.41 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.67 -0.36 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.45 -0.29 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.20 -0.26 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.92 -0.30 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.72 -0.21 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.54 -0.19 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.19 -0.12 49 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.87 -0.12 49 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 11.08 -0.47 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.41 -0.47 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.78 -0.46 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.30 -0.33 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.72 -0.45 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.17 -0.38 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.62 -0.40 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.14 -0.40 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.54 -0.56 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.11 -0.47 51 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 5.71 -0.45 51 0 644 0
30MAR27 42.00 C 0.00 0.00 0.00 5.33 -0.43 51 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 4.98 -0.41 51 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 4.65 -0.39 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.34 -0.38 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.06 -0.36 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.76 -0.37 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.47 -0.42 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.25 -0.38 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.07 -0.31 51 0 0 0
30MAR27 52.50 C 2.74 2.74 2.74 2.55 -0.19 51 5 5 +5
30MAR27 55.00 C 0.00 0.00 0.00 2.12 -0.17 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.24 -0.40 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.63 -0.40 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.04 -0.40 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.48 -0.40 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.94 -0.40 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.43 -0.39 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.88 -0.45 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.45 -0.52 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.99 -0.52 52 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 7.58 -0.51 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.19 -0.47 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.81 -0.45 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.46 -0.43 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.12 -0.42 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.80 -0.41 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.50 -0.40 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.29 -0.31 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.01 -0.37 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.64 -0.46 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.38 -0.46 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.91 -0.25 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.41 -0.18 52 0 0 0
TOTAL CALL 243 4,916 +243
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 38.00 P 0.03 0.03 0.03 0.07 0.00 56 300 105 -300
28AUG26 39.00 P 0.46 0.46 0.46 0.30 +0.06 54 30 214 +30
28AUG26 40.00 P 0.00 0.00 0.00 0.86 +0.28 53 0 103 0
28AUG26 41.00 P 0.00 0.00 0.00 1.71 +0.50 53 0 101 0
28AUG26 42.00 P 0.00 0.00 0.00 2.68 +0.68 0 0 400 0
28AUG26 43.00 P 0.00 0.00 0.00 3.68 +0.75 0 0 0 -45
28AUG26 44.00 P 0.00 0.00 0.00 4.68 +0.78 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.68 +0.78 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.68 +0.78 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.68 +0.78 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.68 +0.78 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.68 +0.78 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.68 +0.78 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.18 +0.78 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.68 +0.78 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
04SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
04SEP26 35.50 P 0.12 0.12 0.12 0.07 +0.01 45 15 60 +15
04SEP26 36.00 P 0.00 0.00 0.00 0.11 +0.03 45 0 15 0
04SEP26 36.50 P 0.00 0.00 0.00 0.16 +0.03 44 0 15 0
04SEP26 37.00 P 0.00 0.00 0.00 0.24 +0.05 44 0 25 0
04SEP26 37.50 P 0.00 0.00 0.00 0.34 +0.07 44 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.48 +0.12 44 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.66 +0.17 44 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.87 +0.23 44 0 10 0
04SEP26 39.50 P 0.00 0.00 0.00 1.11 +0.25 44 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 1.40 +0.31 44 0 5 0
04SEP26 40.50 P 0.00 0.00 0.00 1.73 +0.37 44 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 2.09 +0.43 44 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 2.43 +0.43 41 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 2.88 +0.51 44 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 3.32 +0.59 44 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 3.77 +0.62 44 0 8 0
04SEP26 43.50 P 0.00 0.00 0.00 4.24 +0.66 44 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 4.71 +0.69 43 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 5.20 +0.72 44 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 5.69 +0.74 45 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 6.18 +0.75 0 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 6.68 +0.76 0 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 7.18 +0.77 0 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 7.68 +0.78 0 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 8.18 +0.78 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 8.68 +0.78 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 9.18 +0.78 0 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 9.68 +0.78 0 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 10.18 +0.78 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 10.68 +0.78 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 11.68 +0.78 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 12.68 +0.78 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 13.68 +0.78 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 14.68 +0.78 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 15.68 +0.78 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 16.68 +0.78 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 +0.04 43 0 211 0
29SEP26 34.00 P 0.00 0.00 0.00 0.31 +0.06 43 0 30 0
29SEP26 35.00 P 0.00 0.00 0.00 0.48 +0.08 43 0 60 0
29SEP26 36.00 P 0.00 0.00 0.00 0.69 +0.12 42 0 15 0
29SEP26 37.00 P 1.10 1.10 1.10 1.00 +0.17 43 45 45 +45
29SEP26 38.00 P 1.51 1.51 1.51 1.36 +0.18 42 60 125 +15
29SEP26 39.00 P 1.99 1.99 1.99 1.83 +0.28 43 15 30 +15
29SEP26 40.00 P 0.00 0.00 0.00 2.33 +0.33 42 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 2.99 +0.39 43 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 3.65 +0.37 43 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 4.39 +0.50 43 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 5.19 +0.55 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.03 +0.59 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.91 +0.63 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.75 +0.60 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.71 +0.62 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.68 +0.73 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.70 +0.74 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.18 +0.78 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.68 +0.78 0 0 0 0
29OCT26 31.00 P 0.38 0.38 0.38 0.30 +0.02 45 39 39 +39
29OCT26 32.00 P 0.00 0.00 0.00 0.44 +0.07 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.61 +0.08 45 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.82 +0.11 45 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 1.07 +0.12 44 0 60 0
29OCT26 36.00 P 0.00 0.00 0.00 1.39 +0.17 44 0 15 0
29OCT26 37.00 P 1.91 1.93 1.69 1.75 +0.21 44 45 45 +45
29OCT26 38.00 P 0.00 0.00 0.00 2.21 +0.23 45 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.70 +0.27 45 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 3.24 +0.31 45 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 3.85 +0.36 45 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 4.48 +0.43 45 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.17 +0.45 45 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 5.89 +0.47 45 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.48 +0.34 42 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.37 +0.34 43 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.19 +0.35 43 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.03 +0.36 42 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.95 +0.53 42 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.74 +0.48 36 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.29 +0.79 45 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.71 +0.75 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.69 +0.05 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.90 +0.07 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.15 +0.11 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.43 +0.12 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 1.75 +0.15 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 2.11 +0.18 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 2.53 +0.21 48 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 2.99 +0.25 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 3.49 +0.27 48 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 4.05 +0.31 48 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 4.62 +0.32 48 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 5.11 +0.29 46 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 5.76 +0.21 46 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 6.47 +0.23 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.20 +0.25 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.96 +0.25 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.77 +0.29 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.57 +0.29 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.49 +0.40 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.32 +0.46 47 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.44 +0.40 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.74 +0.44 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.09 +0.12 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.31 +0.08 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.58 +0.10 48 0 11 0
30DEC26 34.00 P 0.00 0.00 0.00 1.92 +0.14 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.28 +0.17 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.67 +0.19 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.11 +0.22 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.58 +0.25 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.10 +0.28 48 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 4.65 +0.30 48 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 5.21 +0.30 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.77 +0.27 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.38 +0.19 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.08 +0.21 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.79 +0.22 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.53 +0.23 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.29 +0.24 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.09 +0.27 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.97 +0.49 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.71 +0.38 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.83 +0.35 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.04 +0.44 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.02 +0.03 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.38 +0.10 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.78 +0.11 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.16 +0.16 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.57 +0.18 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.01 +0.20 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.49 +0.23 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.99 +0.25 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.52 +0.27 50 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 6.08 +0.29 50 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 6.52 +0.17 48 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 7.10 +0.10 48 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 7.87 +0.24 49 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 8.49 +0.31 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.21 +0.35 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.92 +0.37 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.65 +0.37 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.35 +0.32 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.11 +0.33 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.99 +0.38 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.87 +0.27 49 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 16.92 +0.35 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.99 +0.17 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.26 +0.07 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.72 +0.15 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.15 +0.13 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 4.61 +0.16 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.09 +0.19 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.60 +0.22 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.13 +0.25 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.67 +0.26 51 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 7.23 +0.27 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.84 +0.33 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.47 +0.35 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.05 +0.33 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.79 +0.37 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.23 +0.14 50 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.08 +0.30 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.67 +0.21 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.50 +0.35 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.24 +0.37 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.00 +0.38 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 15.94 +0.44 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.96 +0.47 51 0 0 0
TOTAL PUT 549 3,989 -141
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZMI - ZHAOJIN MINING CLOSING PRICE HK$ 23.120
28AUG26 16.50 C 0.00 0.00 0.00 6.62 -0.32 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.12 -0.32 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.62 -0.32 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.12 -0.32 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.62 -0.32 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.12 -0.32 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.62 -0.32 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.12 -0.32 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.12 -0.33 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.15 -0.35 67 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.38 -0.32 65 4 79 +4
28AUG26 24.00 C 0.36 0.36 0.15 0.06 -0.18 66 18 18 +1
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.05 77 4 12 +4
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 96 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 137 0 92 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 164 0 230 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 6.38 - 0 0 0 -
04SEP26 17.00 C 0.00 0.00 0.00 6.13 - 0 0 0 -
04SEP26 17.25 C 0.00 0.00 0.00 5.88 - 0 0 0 -
04SEP26 17.50 C 0.00 0.00 0.00 5.63 -0.32 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 5.38 -0.32 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 5.13 -0.32 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 4.88 -0.33 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 4.63 -0.33 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 4.39 -0.32 62 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 4.14 -0.32 59 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 3.89 -0.33 55 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 3.65 -0.32 58 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 3.41 -0.32 59 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 3.17 -0.32 58 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 2.70 -0.33 57 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 2.26 -0.32 58 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 1.84 -0.32 57 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 1.47 -0.30 58 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 1.14 -0.29 58 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 0.85 -0.26 57 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 0.62 -0.24 57 0 0 0
04SEP26 24.00 C 0.60 0.60 0.60 0.45 -0.21 58 20 20 +20
04SEP26 24.50 C 0.00 0.00 0.00 0.31 -0.17 58 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 0.21 -0.14 58 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 0.14 -0.11 58 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.09 -0.08 58 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.06 -0.05 59 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.04 60 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.02 -0.03 59 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.63 -0.47 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.17 -0.44 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.66 -0.46 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.25 -0.40 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.76 -0.44 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.37 -0.32 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.95 -0.31 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.54 -0.31 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.80 -0.30 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.16 -0.28 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.62 -0.23 55 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 1.20 -0.20 55 0 75 0
29SEP26 25.00 C 1.02 1.02 1.02 0.88 -0.16 56 20 20 +20
29SEP26 26.00 C 0.80 0.80 0.72 0.61 -0.16 56 9 13 +1
29SEP26 27.00 C 0.00 0.00 0.00 0.42 -0.12 56 0 26 0
29SEP26 28.00 C 0.47 0.47 0.47 0.28 -0.10 55 20 1 -20
29SEP26 29.00 C 0.00 0.00 0.00 0.18 -0.08 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.12 -0.05 55 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.04 56 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.83 -0.43 54 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.38 -0.48 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.00 -0.35 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.53 -0.41 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.11 -0.46 55 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.74 -0.40 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.35 -0.39 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.00 -0.34 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.34 -0.28 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.72 -0.26 54 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.24 -0.22 55 0 9 0
29OCT26 24.00 C 0.00 0.00 0.00 1.77 -0.27 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.47 -0.17 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.19 -0.15 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.93 -0.15 56 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 0.73 -0.13 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.56 -0.11 56 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.43 -0.10 56 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.33 -0.08 56 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.25 -0.06 56 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.19 -0.05 56 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.14 -0.04 56 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.11 -0.03 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.14 -0.35 61 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.70 -0.34 60 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.26 -0.40 58 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.90 -0.31 59 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.53 -0.34 59 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.17 -0.36 59 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.84 -0.33 59 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.49 -0.33 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.81 -0.36 57 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.19 -0.26 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.71 -0.24 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.30 -0.21 56 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.95 -0.19 56 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.58 -0.24 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.36 -0.18 56 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.13 -0.17 56 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.93 -0.15 56 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.76 -0.14 56 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.62 -0.12 56 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.51 -0.10 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.41 -0.09 56 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.33 -0.08 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.27 -0.07 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.26 -0.39 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.85 -0.38 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.44 -0.38 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.12 -0.32 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.71 -0.49 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.40 -0.43 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.02 -0.47 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.85 -0.30 58 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.08 -0.33 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.58 -0.30 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.11 -0.25 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.72 -0.26 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.32 -0.26 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.03 -0.23 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.74 -0.22 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.48 -0.21 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.26 -0.19 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.07 -0.17 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.90 -0.13 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.76 -0.12 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.65 -0.13 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.54 -0.12 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.46 -0.10 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.75 -0.32 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.39 -0.32 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.06 -0.43 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.76 -0.38 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.49 -0.32 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.14 -0.32 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.80 -0.35 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.50 -0.34 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.97 -0.43 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.49 -0.31 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.06 -0.28 54 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 3.67 -0.23 54 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 3.31 -0.26 55 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 3.00 -0.18 55 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 2.64 -0.24 54 0 1,950 0
30MAR27 28.00 C 0.00 0.00 0.00 2.43 -0.15 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.18 -0.14 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.95 -0.07 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.74 -0.07 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.56 -0.06 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.39 -0.06 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.24 -0.10 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.11 -0.09 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.23 -0.32 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.89 -0.32 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.58 -0.31 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.29 -0.30 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.97 -0.31 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.68 -0.30 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.40 -0.31 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.25 -0.27 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.70 -0.24 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.22 -0.25 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.80 -0.34 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.44 -0.21 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.08 -0.21 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.75 -0.21 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.44 -0.23 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.13 -0.25 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.88 -0.22 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.64 -0.22 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.40 -0.22 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.21 -0.19 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.03 -0.19 55 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 1.84 -0.19 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.69 -0.17 54 0 0 0
TOTAL CALL 95 9,502 +30
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 -0.03 68 0 87 0
28AUG26 23.00 P 0.26 0.26 0.26 0.27 -0.02 67 15 202 +15
28AUG26 24.00 P 0.00 0.00 0.00 0.95 +0.17 70 0 148 0
28AUG26 25.00 P 0.00 0.00 0.00 1.88 +0.26 0 0 132 0
28AUG26 26.00 P 0.00 0.00 0.00 2.88 +0.31 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.88 +0.32 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.94 +0.38 222 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.94 +0.38 253 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.97 +0.41 306 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.97 +0.41 335 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.97 +0.41 362 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.97 +0.41 389 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.97 +0.41 415 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.97 +0.41 441 0 0 0
04SEP26 16.75 P 0.00 0.00 0.00 0.01 - 94 0 0 -
04SEP26 17.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
04SEP26 17.25 P 0.00 0.00 0.00 0.01 - 87 0 0 -
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 72 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 65 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 0.00 60 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.04 0.00 60 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.13 0.00 58 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.21 0.00 58 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.34 +0.01 58 0 100 0
04SEP26 22.50 P 0.00 0.00 0.00 0.52 +0.04 59 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.73 +0.05 58 0 100 0
04SEP26 23.50 P 0.00 0.00 0.00 1.00 +0.09 58 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 1.34 +0.14 60 0 32 0
04SEP26 24.50 P 0.00 0.00 0.00 1.67 +0.12 57 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 2.07 +0.18 57 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 2.50 +0.22 57 0 15 0
04SEP26 26.00 P 0.00 0.00 0.00 2.95 +0.24 57 0 15 0
04SEP26 26.50 P 0.00 0.00 0.00 3.42 +0.26 58 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 3.90 +0.28 57 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 4.39 +0.30 58 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 4.94 +0.36 81 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 5.46 +0.39 91 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 5.94 +0.38 92 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 6.42 +0.36 91 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 6.97 +0.41 110 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 7.38 +0.32 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 7.97 +0.41 121 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 8.38 +0.32 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 8.97 +0.41 131 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 9.38 +0.32 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 9.97 +0.41 140 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 10.38 +0.32 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 10.97 +0.41 149 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 11.38 +0.32 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 11.97 +0.41 158 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 12.38 +0.32 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 12.88 +0.32 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 0.00 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 0.00 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 0.00 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 +0.01 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.65 +0.05 56 0 0 0
29SEP26 22.00 P 0.93 0.93 0.93 0.99 +0.06 55 1 2 +1
29SEP26 23.00 P 1.17 1.17 1.17 1.45 +0.09 55 15 162 +15
29SEP26 24.00 P 1.61 1.68 1.61 2.01 +0.09 55 52 118 +15
29SEP26 25.00 P 0.00 0.00 0.00 2.68 +0.13 55 0 42 0
29SEP26 26.00 P 0.00 0.00 0.00 3.42 +0.18 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.30 +0.27 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.20 +0.33 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.04 +0.28 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.03 +0.36 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.01 +0.31 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.97 +0.34 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.97 +0.40 73 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.97 +0.39 78 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.97 +0.41 82 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 +0.01 56 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.20 +0.01 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.26 +0.01 56 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.34 +0.03 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.41 +0.01 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.52 +0.02 55 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.64 +0.03 55 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.76 +0.01 55 0 1 0
29OCT26 21.00 P 1.07 1.07 1.07 1.12 +0.08 56 1 102 +1
29OCT26 22.00 P 0.00 0.00 0.00 1.51 +0.08 55 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.04 +0.16 56 0 0 0
29OCT26 24.00 P 2.17 2.24 2.17 2.58 +0.13 55 30 290 0
29OCT26 25.00 P 0.00 0.00 0.00 3.23 +0.14 56 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.98 +0.33 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.73 +0.37 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.57 +0.34 59 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.38 +0.30 58 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.26 +0.30 58 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.12 +0.29 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.10 +0.36 60 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.02 +0.36 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.02 +0.39 63 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.98 +0.37 63 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.29 +0.01 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.38 +0.02 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.47 +0.03 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.58 +0.03 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.69 +0.03 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.83 +0.04 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.96 +0.05 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.12 +0.05 56 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.47 +0.05 55 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.88 +0.03 54 0 82 0
27NOV26 23.00 P 0.00 0.00 0.00 2.45 +0.08 56 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 3.04 +0.11 56 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 3.66 +0.13 56 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.33 +0.22 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.06 +0.30 56 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.82 +0.27 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.64 +0.21 56 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.44 +0.27 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.29 +0.20 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.20 +0.27 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.11 +0.30 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.03 +0.23 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.06 +0.26 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 +0.01 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.55 +0.01 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.67 +0.03 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.79 +0.04 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.88 0.00 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.05 +0.03 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.23 +0.02 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.41 +0.06 55 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.80 +0.07 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.25 +0.09 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.76 +0.10 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.37 +0.11 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.01 +0.16 55 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 4.70 +0.25 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.44 +0.33 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.18 +0.29 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.89 +0.28 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.72 +0.14 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.66 +0.34 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.55 +0.42 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.37 +0.34 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.34 +0.43 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.16 +0.17 56 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.89 +0.03 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.01 +0.03 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 +0.05 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.33 +0.07 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.51 +0.06 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.69 +0.07 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.85 +0.05 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.08 +0.09 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.52 +0.12 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.01 +0.15 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.57 +0.14 54 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 4.16 +0.18 54 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 4.82 +0.23 55 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 5.48 +0.27 55 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 6.19 +0.26 55 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 6.91 +0.18 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.61 +0.15 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.47 +0.20 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.32 +0.29 57 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.13 +0.24 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.98 +0.28 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.85 +0.41 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.66 +0.32 56 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.35 +0.03 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.51 +0.03 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.69 +0.04 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.86 +0.02 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.05 +0.06 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.25 +0.06 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.47 +0.08 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.69 +0.07 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.18 +0.10 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.70 +0.10 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.27 +0.12 54 0 0 0
29JUN27 24.00 P 4.30 4.50 4.30 4.77 +0.04 53 25 25 +25
29JUN27 25.00 P 0.00 0.00 0.00 5.51 +0.20 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.18 +0.15 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.87 +0.14 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.63 +0.31 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.36 +0.20 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.10 +0.22 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.91 +0.31 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.74 +0.36 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.33 +0.14 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.41 +0.41 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.25 +0.42 57 0 0 0
TOTAL PUT 139 10,453 +72
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$ 4.100
28AUG26 3.30 C 0.00 0.00 0.00 0.82 -0.24 292 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.72 -0.24 260 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.62 -0.24 228 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.52 -0.23 197 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.41 -0.24 137 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.31 -0.25 109 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.21 -0.24 80 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.12 -0.23 66 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.06 -0.20 69 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 -0.16 65 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 -0.09 77 0 20 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 -0.04 102 0 7 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 -0.01 125 0 78 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 147 0 24 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 167 0 254 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 187 0 79 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 206 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 224 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 267 0 6 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 306 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 342 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 377 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 409 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 439 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 468 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 496 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 522 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 547 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 571 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 594 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 616 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 638 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 658 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 678 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 697 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 716 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 0.85 -0.23 62 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.76 -0.20 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.67 -0.22 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 -0.18 56 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 -0.18 54 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.44 -0.19 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 -0.17 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 -0.14 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 -0.13 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 -0.13 50 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 -0.11 50 0 0 0
29SEP26 4.40 C 0.14 0.14 0.14 0.14 -0.10 50 5 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.09 50 0 15 0
29SEP26 4.60 C 0.15 0.15 0.15 0.09 -0.08 51 4 21 +4
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.07 50 0 45 0
29SEP26 4.80 C 0.06 0.06 0.06 0.06 -0.05 52 30 45 +30
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.05 49 0 97 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 107 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 114 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 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 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 136 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 146 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 151 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 156 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 160 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 165 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 173 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 177 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 193 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 196 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.89 -0.19 55 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.80 -0.19 52 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.72 -0.18 51 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.65 -0.17 51 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.57 -0.17 49 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.51 -0.15 50 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.45 -0.14 49 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.38 -0.14 47 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.33 -0.13 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.29 -0.12 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.25 -0.10 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.22 -0.08 48 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.18 -0.09 47 0 0 0
29OCT26 4.60 C 0.16 0.16 0.16 0.16 -0.08 48 15 45 +15
29OCT26 4.70 C 0.00 0.00 0.00 0.13 -0.08 47 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.11 -0.07 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.09 -0.06 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.07 -0.06 45 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.84 -0.21 49 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.77 -0.18 50 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.69 -0.18 48 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.63 -0.16 48 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.56 -0.18 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.50 -0.17 47 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.44 -0.15 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.40 -0.14 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.35 -0.13 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.31 -0.12 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.28 -0.10 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.24 -0.10 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.21 -0.10 46 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.18 -0.10 45 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.16 -0.09 46 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.14 -0.08 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.12 -0.07 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.09 -0.05 47 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.06 -0.04 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.97 -0.21 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.89 -0.20 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.82 -0.19 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.75 -0.19 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.69 -0.17 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.62 -0.17 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.56 -0.16 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 -0.15 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 -0.14 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 -0.13 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.38 -0.12 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 -0.11 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.31 -0.10 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 -0.10 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 -0.09 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 -0.09 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 -0.08 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 -0.09 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 -0.07 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 -0.06 45 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.04 46 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.03 46 0 15 0
30DEC26 6.50 C 0.05 0.05 0.05 0.03 -0.02 47 2 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.09 -0.19 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.02 -0.19 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.96 -0.19 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.90 -0.18 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.84 -0.18 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.79 -0.16 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 -0.16 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.68 -0.15 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.64 -0.14 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.59 -0.14 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 -0.13 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.51 -0.12 48 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.48 -0.11 48 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.44 -0.11 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.41 -0.11 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.38 -0.11 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.35 -0.10 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.31 -0.12 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 -0.09 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 -0.08 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 -0.07 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 -0.06 47 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 -0.05 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 -0.04 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.02 48 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.02 45 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30MAR27 11.00 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 0.01 0.00 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 33 0
29JUN27 3.30 C 0.00 0.00 0.00 1.11 -0.21 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.04 -0.21 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.98 -0.20 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.92 -0.20 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.86 -0.19 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.81 -0.18 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.76 -0.17 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.71 -0.17 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.66 -0.17 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.62 -0.16 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.58 -0.15 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.54 -0.15 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.50 -0.14 46 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.47 -0.13 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.44 -0.12 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.41 -0.12 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.38 -0.12 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.36 -0.11 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.30 -0.10 46 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.25 -0.08 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.21 -0.08 46 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.17 -0.07 46 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.15 -0.05 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.12 -0.05 46 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.10 -0.05 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.07 -0.04 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.05 -0.03 46 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.03 -0.03 44 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 -0.03 40 0 15 0
TOTAL CALL 56 14,012 +49
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 166 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 110 0 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
28AUG26 4.00 P 0.02 0.02 0.02 0.02 +0.01 66 100 60 -100
28AUG26 4.10 P 0.05 0.05 0.03 0.05 +0.04 58 44 54 +44
28AUG26 4.20 P 0.00 0.00 0.00 0.11 +0.08 49 0 5 0
28AUG26 4.30 P 0.00 0.00 0.00 0.20 +0.14 0 0 28 0
28AUG26 4.40 P 0.00 0.00 0.00 0.30 +0.19 0 0 17 0
28AUG26 4.50 P 0.37 0.37 0.37 0.40 +0.22 0 4 31 -94
28AUG26 4.60 P 0.00 0.00 0.00 0.50 +0.24 0 0 0 -92
28AUG26 4.70 P 0.00 0.00 0.00 0.60 +0.24 0 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.70 +0.24 0 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.80 +0.23 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.90 +0.23 0 0 0 -16
28AUG26 5.25 P 0.00 0.00 0.00 1.15 +0.24 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.40 +0.24 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.65 +0.23 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.90 +0.23 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.15 +0.24 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.40 +0.22 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.65 +0.22 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.90 +0.24 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.15 +0.24 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.40 +0.23 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.65 +0.24 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.90 +0.23 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.15 +0.24 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.40 +0.22 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.65 +0.22 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.90 +0.24 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 5.15 +0.24 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.40 +0.24 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 +0.02 51 0 80 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 +0.03 49 0 0 0
29SEP26 3.70 P 0.09 0.09 0.09 0.09 +0.05 51 98 98 +98
29SEP26 3.80 P 0.07 0.11 0.07 0.11 +0.04 49 32 15 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 +0.06 50 0 125 0
29SEP26 4.00 P 0.15 0.15 0.15 0.19 +0.07 49 7 113 +3
29SEP26 4.10 P 0.21 0.21 0.21 0.23 +0.08 47 5 5 +5
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.10 48 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.35 +0.11 48 0 10 0
29SEP26 4.40 P 0.40 0.40 0.40 0.43 +0.13 50 5 17 0
29SEP26 4.50 P 0.34 0.48 0.34 0.48 +0.12 45 7 75 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 +0.14 45 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.64 +0.15 44 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.73 +0.16 45 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.81 +0.19 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.91 +0.17 43 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 1.16 +0.20 51 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.40 +0.22 0 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.65 +0.23 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.90 +0.23 0 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 2.15 +0.23 0 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 2.40 +0.22 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.65 +0.22 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.90 +0.24 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.15 +0.24 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.40 +0.23 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.65 +0.23 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.90 +0.23 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.15 +0.24 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.40 +0.22 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.65 +0.22 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.90 +0.24 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.15 +0.24 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.40 +0.24 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.65 +0.23 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.90 +0.24 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.40 +0.24 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.90 +0.24 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.40 +0.24 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.90 +0.24 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.40 +0.24 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.90 +0.24 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.40 +0.24 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.90 +0.24 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.40 +0.24 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.90 +0.24 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.40 +0.24 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.90 +0.24 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.40 +0.24 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.90 +0.24 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.40 +0.24 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.90 +0.24 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.40 +0.24 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.90 +0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.40 +0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.90 +0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.90 +0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.90 +0.24 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.90 +0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.90 +0.24 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 +0.03 48 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 +0.03 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 +0.05 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 +0.05 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.14 +0.06 47 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.17 +0.06 46 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.21 +0.07 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.26 +0.09 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.31 +0.10 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.36 +0.11 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.41 +0.11 44 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.48 +0.12 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.54 +0.12 43 0 24 0
29OCT26 4.60 P 0.00 0.00 0.00 0.61 +0.13 43 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.69 +0.15 43 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.76 +0.15 41 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.85 +0.15 42 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.93 +0.15 40 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.18 +0.20 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.41 +0.21 45 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.65 +0.21 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.90 +0.22 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.15 +0.22 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.40 +0.22 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.65 +0.22 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.90 +0.23 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.15 +0.23 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.40 +0.23 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.13 +0.05 47 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.15 +0.05 45 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.18 +0.05 45 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.22 +0.06 45 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.26 +0.07 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.30 +0.07 44 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.35 +0.08 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.41 +0.10 44 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.46 +0.09 43 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.52 +0.10 43 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.59 +0.11 43 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.66 +0.11 43 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.73 +0.13 42 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.80 +0.12 41 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 0.89 +0.15 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.97 +0.16 42 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.18 +0.16 40 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.41 +0.16 39 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.66 +0.19 43 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.91 +0.21 48 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 2.15 +0.21 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.40 +0.22 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 +0.03 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.05 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 +0.05 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 +0.06 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 +0.06 45 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 +0.07 45 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 +0.08 45 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 +0.08 45 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 +0.09 44 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.52 +0.10 44 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.58 +0.10 44 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.65 +0.12 44 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.71 +0.11 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.78 +0.11 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.85 +0.11 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.93 +0.13 42 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 1.01 +0.14 43 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.22 +0.16 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.43 +0.17 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.66 +0.18 39 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.92 +0.22 46 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 2.16 +0.21 46 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.40 +0.22 0 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.65 +0.22 0 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.90 +0.22 0 0 0 -123
30DEC26 7.25 P 0.00 0.00 0.00 3.15 +0.22 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.40 +0.23 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.65 +0.23 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.90 +0.23 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.15 +0.24 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.40 +0.22 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.65 +0.22 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.90 +0.24 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.15 +0.22 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.40 +0.22 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.65 +0.23 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.90 +0.24 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.40 +0.24 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.90 +0.24 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.40 +0.24 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.90 +0.24 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.40 +0.24 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.90 +0.24 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.40 +0.24 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.90 +0.24 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.40 +0.24 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.90 +0.24 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.40 +0.24 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.90 +0.24 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.40 +0.24 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.90 +0.24 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.40 +0.24 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 +0.03 46 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 +0.05 47 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 +0.05 46 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 +0.05 46 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.35 +0.05 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 +0.06 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 +0.06 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.49 +0.07 46 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.55 +0.08 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.60 +0.08 46 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.66 +0.09 46 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.72 +0.10 46 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.79 +0.11 46 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.85 +0.11 46 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.91 +0.10 45 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.98 +0.11 45 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.05 +0.12 44 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.13 +0.13 45 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.32 +0.13 44 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.52 +0.14 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.73 +0.15 43 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.95 +0.16 43 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 2.17 +0.17 41 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.40 +0.18 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.67 +0.22 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.91 +0.22 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.16 +0.23 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.40 +0.23 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.65 +0.22 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.90 +0.22 0 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 4.15 +0.22 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.40 +0.22 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.65 +0.22 0 0 0 -4
30MAR27 9.00 P 0.00 0.00 0.00 4.90 +0.24 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.15 +0.22 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.40 +0.22 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.65 +0.23 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.90 +0.24 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.40 +0.24 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.90 +0.24 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.40 +0.24 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.90 +0.24 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.40 +0.24 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.90 +0.24 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.40 +0.24 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.90 +0.24 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.40 +0.24 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.90 +0.24 0 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.37 +0.07 44 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.42 +0.07 45 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.46 +0.07 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.51 +0.08 44 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 +0.09 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.62 +0.09 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.68 +0.10 44 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 +0.10 44 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 0.80 +0.11 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.87 +0.12 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.93 +0.12 43 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.00 +0.13 43 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.07 +0.13 43 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.14 +0.14 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.21 +0.14 42 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.29 +0.15 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.36 +0.15 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.44 +0.16 42 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.64 +0.17 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.84 +0.18 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.05 +0.18 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.26 +0.19 36 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.48 +0.20 34 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.70 +0.20 28 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.92 +0.20 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.14 +0.21 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.37 +0.21 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.60 +0.22 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.83 +0.22 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.06 +0.22 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.43 +0.36 46 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.67 +0.37 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.91 +0.24 47 0 0 0
TOTAL PUT 302 2,912 -279
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$ 23.820
28AUG26 17.00 C 0.00 0.00 0.00 6.82 +0.16 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.32 +0.16 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.82 +0.16 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.32 +0.16 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.82 +0.16 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.32 +0.16 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.82 +0.16 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.82 +0.16 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.82 +0.14 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.87 +0.04 59 0 0 0
28AUG26 24.00 C 0.22 0.22 0.22 0.22 -0.05 60 15 55 +15
28AUG26 25.00 C 0.00 0.00 0.00 0.02 -0.04 59 0 81 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 354 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 323 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 141 0 131 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 167 0 90 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 192 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 215 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 7.08 +0.16 0 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 6.83 +0.16 0 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 6.58 +0.16 0 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 6.33 +0.16 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 6.08 +0.16 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 5.83 +0.16 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 5.58 +0.16 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 5.33 +0.16 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 5.08 +0.16 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 4.83 +0.16 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 4.58 +0.15 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 4.33 +0.15 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 4.08 +0.15 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 3.84 +0.16 52 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 3.34 +0.14 45 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 2.86 +0.14 49 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 2.39 +0.12 48 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 1.92 +0.09 45 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 1.50 +0.06 45 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 1.14 +0.04 46 0 15 0
04SEP26 23.50 C 0.73 0.73 0.73 0.84 +0.02 47 45 90 0
04SEP26 24.00 C 0.52 0.52 0.52 0.59 -0.01 47 30 95 +30
04SEP26 24.50 C 0.38 0.42 0.38 0.42 0.00 49 30 60 +30
04SEP26 25.00 C 0.00 0.00 0.00 0.27 -0.01 48 0 104 0
04SEP26 25.50 C 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 83 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.87 +0.15 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.38 +0.16 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.83 +0.04 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.35 +0.09 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.90 +0.07 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.47 +0.14 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.02 +0.14 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.18 +0.12 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.44 +0.12 47 0 0 0
29SEP26 23.00 C 1.81 1.81 1.81 1.76 +0.08 45 2 17 +2
29SEP26 24.00 C 0.00 0.00 0.00 1.25 +0.05 45 0 435 0
29SEP26 25.00 C 0.00 0.00 0.00 0.88 +0.03 46 0 80 0
29SEP26 26.00 C 0.00 0.00 0.00 0.60 +0.04 47 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 0.39 +0.03 47 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 0.24 +0.02 47 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 0.00 47 0 104 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 47 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 48 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 6.91 +0.04 32 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.44 +0.04 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.98 +0.03 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.54 +0.04 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.11 +0.04 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.69 +0.04 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.38 +0.11 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.63 +0.09 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.88 +0.07 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.32 +0.06 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.84 +0.04 47 0 42 0
29OCT26 25.00 C 0.00 0.00 0.00 1.46 +0.04 48 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.15 -0.01 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.90 +0.01 49 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.68 +0.01 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.51 +0.01 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.37 0.00 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.27 0.00 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.20 0.00 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 0.10 -0.01 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.10 +0.07 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.60 +0.01 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.17 +0.01 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.78 +0.03 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.36 +0.01 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.99 +0.03 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.62 +0.02 47 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 4.01 +0.09 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.28 +0.07 47 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.75 +0.06 47 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 2.29 +0.04 48 0 225 0
27NOV26 25.00 C 0.00 0.00 0.00 1.90 +0.02 48 0 120 0
27NOV26 26.00 C 0.00 0.00 0.00 1.54 -0.02 48 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.33 +0.03 50 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.07 +0.02 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.86 +0.01 50 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.69 +0.01 50 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.54 0.00 49 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 0.00 49 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 7.22 +0.02 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.80 +0.03 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.39 +0.02 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.99 +0.01 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.61 +0.01 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.25 +0.01 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.90 +0.01 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.37 +0.03 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.78 +0.01 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.25 0.00 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.78 -0.02 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.30 -0.05 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.98 0.00 49 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.70 -0.04 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.46 -0.03 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.23 -0.01 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.00 -0.04 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.83 -0.04 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.71 -0.04 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.59 -0.04 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.48 -0.04 50 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.40 -0.03 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.72 +0.04 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.34 +0.03 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.98 +0.03 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.63 +0.01 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.30 0.00 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.97 0.00 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.66 0.00 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.08 -0.01 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.56 0.00 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.22 +0.13 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.61 +0.03 48 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.25 +0.03 49 0 1,410 0
30MAR27 26.00 C 2.95 2.95 2.90 2.92 +0.02 49 8 940 +8
30MAR27 27.00 C 0.00 0.00 0.00 2.62 +0.02 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.35 +0.01 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.11 +0.02 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.88 +0.03 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.66 +0.02 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.47 +0.02 50 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 1.30 +0.02 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.14 +0.01 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.98 +0.01 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.26 +0.12 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.91 +0.11 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.58 +0.11 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.16 0.00 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.82 -0.03 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.55 0.00 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.26 -0.01 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.66 -0.05 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.17 -0.05 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.74 -0.03 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.38 +0.03 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.03 +0.03 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.70 +0.03 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.40 +0.02 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.10 +0.04 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.83 +0.04 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.57 +0.03 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.33 +0.03 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.13 +0.03 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.93 +0.03 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.74 +0.02 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.59 +0.01 51 0 0 0
TOTAL CALL 130 6,832 +85
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 215 0 100 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 25 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 60 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 -0.11 60 0 173 0
28AUG26 24.00 P 0.38 0.38 0.38 0.39 -0.21 58 5 50 +5
28AUG26 25.00 P 0.00 0.00 0.00 1.20 -0.19 60 0 276 0
28AUG26 26.00 P 0.00 0.00 0.00 2.18 -0.16 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.18 -0.16 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.18 -0.16 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.18 -0.16 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.18 -0.16 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.18 -0.16 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.18 -0.16 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.18 -0.16 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.18 -0.16 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.18 -0.16 0 0 0 0
04SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.06 -0.03 49 0 100 0
04SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.04 49 0 45 0
04SEP26 22.50 P 0.00 0.00 0.00 0.19 -0.08 47 0 195 0
04SEP26 23.00 P 0.35 0.35 0.35 0.33 -0.11 48 32 257 +32
04SEP26 23.50 P 0.00 0.00 0.00 0.53 -0.13 49 0 70 0
04SEP26 24.00 P 0.00 0.00 0.00 0.80 -0.13 50 0 45 0
04SEP26 24.50 P 0.00 0.00 0.00 1.11 -0.15 51 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 1.47 -0.16 51 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 1.88 -0.16 53 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 2.27 -0.16 49 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 2.72 -0.17 47 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 3.20 -0.17 48 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 3.69 -0.16 49 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 4.18 -0.16 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 4.68 -0.16 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 5.18 -0.16 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 5.68 -0.17 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 6.18 -0.16 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 6.68 -0.16 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 7.18 -0.16 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 7.68 -0.16 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 8.18 -0.16 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 8.68 -0.16 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 9.18 -0.16 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 9.68 -0.16 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 10.18 -0.16 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP26 20.00 P 0.15 0.15 0.15 0.16 -0.01 47 35 229 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 -0.04 46 0 56 0
29SEP26 22.00 P 0.56 0.56 0.56 0.55 -0.08 46 15 70 0
29SEP26 23.00 P 0.96 0.96 0.96 0.94 -0.07 47 15 54 +10
29SEP26 24.00 P 0.00 0.00 0.00 1.45 -0.05 48 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 2.06 -0.04 48 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 2.71 -0.12 46 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 3.50 -0.13 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.36 -0.23 46 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.41 -0.08 56 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.34 -0.07 58 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.30 -0.06 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.27 -0.07 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.26 -0.08 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.23 -0.11 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.22 -0.12 70 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.21 -0.02 49 0 105 0
29OCT26 19.00 P 0.00 0.00 0.00 0.28 -0.03 49 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.36 -0.05 49 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.47 -0.05 49 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.73 -0.03 49 0 3 0
29OCT26 22.00 P 0.00 0.00 0.00 1.05 -0.06 49 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 1.50 -0.08 49 0 65 0
29OCT26 24.00 P 2.05 2.05 1.99 2.03 -0.11 50 60 115 +60
29OCT26 25.00 P 0.00 0.00 0.00 2.62 -0.12 50 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.21 -0.14 48 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 3.94 -0.15 48 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 4.87 -0.08 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.72 -0.08 54 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.60 -0.08 55 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.50 -0.07 56 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.42 -0.07 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.37 -0.06 58 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.33 -0.06 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.29 -0.06 60 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.25 -0.03 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.33 -0.03 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.40 -0.03 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.49 -0.03 49 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.59 -0.04 49 0 10 0
27NOV26 20.00 P 0.00 0.00 0.00 0.71 -0.06 48 0 250 0
27NOV26 21.00 P 1.06 1.06 1.06 1.01 -0.07 48 15 30 +15
27NOV26 22.00 P 0.00 0.00 0.00 1.41 -0.07 49 0 20 0
27NOV26 23.00 P 0.00 0.00 0.00 1.90 -0.07 50 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.45 -0.09 51 0 17 0
27NOV26 25.00 P 0.00 0.00 0.00 3.04 -0.12 51 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.71 -0.10 51 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.44 -0.11 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.21 -0.11 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.02 -0.11 53 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.88 -0.09 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.77 -0.07 56 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.67 -0.05 57 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.56 -0.07 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.48 -0.07 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.44 -0.04 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.34 -0.04 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 -0.04 50 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.51 -0.05 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.59 -0.08 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.70 -0.10 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.84 -0.09 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.97 -0.12 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.32 -0.11 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.75 -0.09 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.25 -0.08 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.82 -0.09 51 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 3.37 -0.08 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.05 -0.07 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.77 -0.07 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.53 -0.07 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.32 -0.07 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.14 -0.07 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.98 -0.07 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.85 -0.07 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.75 -0.05 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.65 -0.06 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.57 -0.05 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.72 -0.04 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.85 -0.02 50 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 0.97 -0.04 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.11 -0.05 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.27 -0.05 49 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.44 -0.05 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.63 -0.05 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.04 -0.07 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.52 -0.07 50 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.06 -0.07 50 0 60 0
30MAR27 24.00 P 3.60 3.60 3.54 3.63 -0.09 51 30 530 +30
30MAR27 25.00 P 0.00 0.00 0.00 4.17 -0.07 50 0 1,410 0
30MAR27 26.00 P 0.00 0.00 0.00 4.82 -0.06 51 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.53 -0.05 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.25 -0.06 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.02 -0.04 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.80 -0.05 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.62 -0.04 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.44 -0.04 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.29 -0.04 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.15 -0.05 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.02 -0.07 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.27 -0.03 51 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.42 -0.05 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.60 -0.03 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.72 -0.05 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.91 -0.05 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.11 -0.06 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.33 -0.05 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.80 -0.05 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.30 -0.07 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.86 -0.07 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.45 -0.07 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.06 -0.10 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.76 -0.04 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.47 -0.07 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.19 -0.05 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.93 -0.05 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.70 -0.04 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.48 -0.05 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.28 +0.14 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.07 +0.14 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.91 +0.17 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.72 +0.14 54 0 0 0
TOTAL PUT 207 6,188 +152
ALL CONTRACTS TOTAL 740,278 21,460,484 +191,055
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED